Стоимость акции Банка ВТБ (VTBR) за последний месяц опустилась на 13,64 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.
Быстрый ответ: биржевые котировки
VTBRБанк ВТББиржа MOEX, время открытия 20:35, дата 29.05.2026
{"8pp30":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{"favorites":{"ariaLabel":"Избранное","iframeUrl":"https://yandex.ru/favs?isIframeMode=1&favoritesTheme=products&lr=213&from=desktop_header"}},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BVTBR%26ncrnd%3D30658","tld":"ru","platform":"desktop"},"loginUrl":"https://passport.yandex.ru/auth?retpath=https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BVTBR%26ncrnd%3D30658&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"alice_chat","label":"Алиса AI","url":"//yandex.ru/alice","params":{"reqid":"1780077127803161-15524677124221834902-balancer-l7leveler-kubr-yp-sas-153-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}]},"context":{"query":"котировки VTBR","reqid":"1780077127803161-15524677124221834902-balancer-l7leveler-kubr-yp-sas-153-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки VTBR\"}","selectedTabId":"finance","counters":{"type":"b","data":{"$header":"8pp3z000","logo":"8pp3z001","advanced-search":"8pp3z002","login":"8pp3z004","usermenu":"8pp3z005","market-cart":"8pp3z007","more-button":"8pp3z008","cbir":"8pp3z009","clear":"8pp3z00a","submit":"8pp3z00b","alice":"8pp3z00c","favorites":"8pp3z00d","weather-informer":"8pp3z00e","$navigation":"8pp3z00f","item":"8pp3z01i","tab-search":"8pp3z011","tab-alice_chat":"8pp3z013","tab-finance":"8pp3z015","tab-images":"8pp3z017","tab-video":"8pp3z019","tab-maps":"8pp3z01b","tab-shopping":"8pp3z01d","tab-realty":"8pp3z01f","tab-translate":"8pp3z01h","tab-all":"8pp3z01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"3303549971780077092"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"8pp3w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"8pp31":{"state":{"title":"Акции Банк ВТБ (VTBR)","subtitle":"Стоимость акции Банка ВТБ (VTBR) за последний месяц опустилась на 13,64 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","seo":true,"breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"8pp3w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"8pp32":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"81760","open":"79.65","close":"79.61","value":"79.61","low":"79.6","high":"79.65","ts":"1779989400"},{"volume":"72155","open":"79.59","close":"79.56","value":"79.56","low":"79.55","high":"79.59","ts":"1779989700"},{"volume":"44317","open":"79.57","close":"79.53","value":"79.53","low":"79.53","high":"79.57","ts":"1779990000"},{"volume":"92990","open":"79.53","close":"79.5","value":"79.5","low":"79.49","high":"79.53","ts":"1779990300"},{"volume":"6829","open":"79.44","close":"79.43","value":"79.43","low":"79.42","high":"79.44","ts":"1779990600"},{"volume":"2198","open":"79.58","close":"79.58","value":"79.58","low":"79.57","high":"79.58","ts":"1779990900"},{"volume":"1231","open":"79.54","close":"79.53","value":"79.53","low":"79.51","high":"79.54","ts":"1779991200"},{"volume":"195324","open":"79.36","close":"79.39","value":"79.39","low":"79.33","high":"79.39","ts":"1779991500"},{"volume":"6992","open":"79.44","close":"79.44","value":"79.44","low":"79.44","high":"79.44","ts":"1779991800"},{"volume":"42912","open":"79.42","close":"79.36","value":"79.36","low":"79.35","high":"79.42","ts":"1779992100"},{"volume":"30619","open":"79.31","close":"79.36","value":"79.36","low":"79.31","high":"79.36","ts":"1779992400"},{"volume":"9107","open":"79.39","close":"79.39","value":"79.39","low":"79.37","high":"79.39","ts":"1779992700"},{"volume":"16444","open":"79.38","close":"79.39","value":"79.39","low":"79.38","high":"79.39","ts":"1779993000"},{"volume":"15104","open":"79.48","close":"79.47","value":"79.47","low":"79.47","high":"79.49","ts":"1779993300"},{"volume":"137672","open":"79.49","close":"79.49","value":"79.49","low":"79.48","high":"79.51","ts":"1779993600"},{"volume":"44685","open":"79.5","close":"79.5","value":"79.5","low":"79.49","high":"79.5","ts":"1779993900"},{"volume":"28740","open":"79.43","close":"79.4","value":"79.4","low":"79.38","high":"79.43","ts":"1779994200"},{"volume":"80062","open":"79.39","close":"79.39","value":"79.39","low":"79.38","high":"79.4","ts":"1779994500"},{"volume":"47750","open":"79.38","close":"79.32","value":"79.32","low":"79.31","high":"79.38","ts":"1779994800"},{"volume":"271050","open":"79.25","close":"79.19","value":"79.19","low":"79.19","high":"79.31","ts":"1779995100"},{"volume":"41954","open":"79.25","close":"79.21","value":"79.21","low":"79.19","high":"79.25","ts":"1779995400"},{"volume":"69116","open":"79.28","close":"79.26","value":"79.26","low":"79.19","high":"79.29","ts":"1779995700"},{"volume":"6844","open":"79.29","close":"79.28","value":"79.28","low":"79.26","high":"79.29","ts":"1779996000"},{"volume":"86815","open":"79.26","close":"79.31","value":"79.31","low":"79.25","high":"79.31","ts":"1779996300"},{"volume":"129803","open":"79.22","close":"79.2","value":"79.2","low":"79.18","high":"79.22","ts":"1779996600"},{"volume":"418293","open":"79.04","close":"79","value":"79","low":"79","high":"79.04","ts":"1779996900"},{"volume":"66089","open":"79.07","close":"79.06","value":"79.06","low":"79.05","high":"79.07","ts":"1779997200"},{"volume":"45824","open":"79","close":"79.04","value":"79.04","low":"79","high":"79.04","ts":"1779997500"},{"volume":"65343","open":"78.99","close":"79","value":"79","low":"78.99","high":"79","ts":"1779997800"},{"volume":"31961","open":"78.96","close":"78.99","value":"78.99","low":"78.96","high":"78.99","ts":"1779998100"},{"volume":"42572","open":"78.93","close":"78.91","value":"78.91","low":"78.91","high":"78.93","ts":"1779998400"},{"volume":"6210","open":"78.99","close":"78.99","value":"78.99","low":"78.97","high":"78.99","ts":"1779998700"},{"volume":"100168","open":"79.06","close":"78.93","value":"78.93","low":"78.93","high":"79.06","ts":"1779999000"},{"volume":"55540","open":"79.04","close":"79.07","value":"79.07","low":"79.02","high":"79.07","ts":"1779999300"},{"volume":"20540","open":"79.04","close":"79.03","value":"79.03","low":"79","high":"79.04","ts":"1779999600"},{"volume":"160847","open":"78.96","close":"79","value":"79","low":"78.95","high":"79","ts":"1779999900"},{"volume":"21876","open":"78.96","close":"78.96","value":"78.96","low":"78.93","high":"78.98","ts":"1780000200"},{"volume":"17029","open":"79.01","close":"79.01","value":"79.01","low":"78.96","high":"79.02","ts":"1780000500"},{"volume":"35812","open":"79","close":"79.02","value":"79.02","low":"79","high":"79.02","ts":"1780000800"},{"volume":"28151","open":"78.96","close":"79","value":"79","low":"78.96","high":"79.05","ts":"1780001100"},{"volume":"46533","open":"79.25","close":"79.25","value":"79.25","low":"79.25","high":"79.25","ts":"1780026900"},{"volume":"91093","open":"79.25","close":"79.28","value":"79.28","low":"79.2","high":"79.35","ts":"1780027200"},{"volume":"35552","open":"79.28","close":"79.24","value":"79.24","low":"79.19","high":"79.28","ts":"1780027500"},{"volume":"852594","open":"79.07","close":"78.58","value":"78.58","low":"78.51","high":"79.07","ts":"1780027800"},{"volume":"71120","open":"78.94","close":"78.93","value":"78.93","low":"78.86","high":"78.98","ts":"1780028100"},{"volume":"20248","open":"78.72","close":"78.72","value":"78.72","low":"78.7","high":"78.74","ts":"1780028400"},{"volume":"53264","open":"78.64","close":"78.59","value":"78.59","low":"78.58","high":"78.64","ts":"1780028700"},{"volume":"51495","open":"78.61","close":"78.61","value":"78.61","low":"78.61","high":"78.61","ts":"1780029000"},{"volume":"46511","open":"78.51","close":"78.54","value":"78.54","low":"78.5","high":"78.54","ts":"1780029300"},{"volume":"301023","open":"78.4","close":"78.35","value":"78.35","low":"78.3","high":"78.42","ts":"1780029600"},{"volume":"271907","open":"78.28","close":"78.38","value":"78.38","low":"78.28","high":"78.4","ts":"1780029900"},{"volume":"14733","open":"78.39","close":"78.39","value":"78.39","low":"78.36","high":"78.4","ts":"1780030200"},{"volume":"104839","open":"78.21","close":"78.19","value":"78.19","low":"78.17","high":"78.22","ts":"1780030500"},{"volume":"135343","open":"77.88","close":"77.89","value":"77.89","low":"77.87","high":"77.94","ts":"1780030800"},{"volume":"200769","open":"77.89","close":"77.82","value":"77.82","low":"77.8","high":"77.94","ts":"1780031100"},{"volume":"184386","open":"78.01","close":"77.93","value":"77.93","low":"77.86","high":"78.01","ts":"1780031400"},{"volume":"86520","open":"77.96","close":"78","value":"78","low":"77.96","high":"78","ts":"1780031700"},{"volume":"100546","open":"78.18","close":"78.13","value":"78.13","low":"78.13","high":"78.2","ts":"1780032000"},{"volume":"17857","open":"78.26","close":"78.28","value":"78.28","low":"78.26","high":"78.28","ts":"1780032300"},{"volume":"99039","open":"78.4","close":"78.42","value":"78.42","low":"78.39","high":"78.44","ts":"1780032600"},{"volume":"70379","open":"78.43","close":"78.39","value":"78.39","low":"78.36","high":"78.44","ts":"1780032900"},{"volume":"80713","open":"78.29","close":"78.29","value":"78.29","low":"78.25","high":"78.32","ts":"1780033200"},{"volume":"19360","open":"78.18","close":"78.14","value":"78.14","low":"78.14","high":"78.2","ts":"1780033500"},{"volume":"18133","open":"78.29","close":"78.29","value":"78.29","low":"78.27","high":"78.29","ts":"1780033800"},{"volume":"253498","open":"78.35","close":"78.47","value":"78.47","low":"78.35","high":"78.49","ts":"1780034100"},{"volume":"200609","open":"78.68","close":"78.63","value":"78.63","low":"78.62","high":"78.79","ts":"1780034400"},{"volume":"73724","open":"78.67","close":"78.68","value":"78.68","low":"78.64","high":"78.7","ts":"1780034700"},{"volume":"30152","open":"78.5","close":"78.47","value":"78.47","low":"78.46","high":"78.54","ts":"1780035000"},{"volume":"57313","open":"78.56","close":"78.5","value":"78.5","low":"78.46","high":"78.57","ts":"1780035300"},{"volume":"21943","open":"78.47","close":"78.45","value":"78.45","low":"78.43","high":"78.5","ts":"1780035600"},{"volume":"24200","open":"78.44","close":"78.5","value":"78.5","low":"78.43","high":"78.5","ts":"1780035900"},{"volume":"67734","open":"78.61","close":"78.57","value":"78.57","low":"78.55","high":"78.62","ts":"1780036200"},{"volume":"266332","open":"78.68","close":"78.72","value":"78.72","low":"78.68","high":"78.8","ts":"1780036500"},{"volume":"15267","open":"78.71","close":"78.65","value":"78.65","low":"78.65","high":"78.71","ts":"1780036800"},{"volume":"23587","open":"78.68","close":"78.66","value":"78.66","low":"78.65","high":"78.7","ts":"1780037100"},{"volume":"66943","open":"78.6","close":"78.66","value":"78.66","low":"78.59","high":"78.66","ts":"1780037400"},{"volume":"26854","open":"78.43","close":"78.47","value":"78.47","low":"78.43","high":"78.51","ts":"1780037700"},{"volume":"106514","open":"78.57","close":"78.6","value":"78.6","low":"78.56","high":"78.63","ts":"1780038000"},{"volume":"23877","open":"78.57","close":"78.62","value":"78.62","low":"78.54","high":"78.63","ts":"1780038300"},{"volume":"290272","open":"78.85","close":"78.89","value":"78.89","low":"78.85","high":"78.9","ts":"1780038600"},{"volume":"45252","open":"78.83","close":"78.76","value":"78.76","low":"78.76","high":"78.85","ts":"1780038900"},{"volume":"375105","open":"78.43","close":"78.56","value":"78.56","low":"78.38","high":"78.57","ts":"1780039200"},{"volume":"54231","open":"78.61","close":"78.64","value":"78.64","low":"78.6","high":"78.68","ts":"1780039500"},{"volume":"350392","open":"78.36","close":"78.32","value":"78.32","low":"78.28","high":"78.4","ts":"1780039800"},{"volume":"82879","open":"78.29","close":"78.31","value":"78.31","low":"78.29","high":"78.32","ts":"1780040100"},{"volume":"10247","open":"78.33","close":"78.35","value":"78.35","low":"78.33","high":"78.39","ts":"1780040400"},{"volume":"27326","open":"78.43","close":"78.42","value":"78.42","low":"78.42","high":"78.44","ts":"1780040700"},{"volume":"78946","open":"78.32","close":"78.33","value":"78.33","low":"78.32","high":"78.36","ts":"1780041000"},{"volume":"28743","open":"78.38","close":"78.42","value":"78.42","low":"78.37","high":"78.43","ts":"1780041300"},{"volume":"148242","open":"78.54","close":"78.55","value":"78.55","low":"78.54","high":"78.6","ts":"1780041600"},{"volume":"19871","open":"78.55","close":"78.56","value":"78.56","low":"78.54","high":"78.56","ts":"1780041900"},{"volume":"137392","open":"78.6","close":"78.65","value":"78.65","low":"78.6","high":"78.74","ts":"1780042200"},{"volume":"31848","open":"78.66","close":"78.69","value":"78.69","low":"78.65","high":"78.7","ts":"1780042500"},{"volume":"63869","open":"78.71","close":"78.71","value":"78.71","low":"78.71","high":"78.71","ts":"1780042800"},{"volume":"44544","open":"78.61","close":"78.65","value":"78.65","low":"78.61","high":"78.65","ts":"1780043100"},{"volume":"12236","open":"78.61","close":"78.61","value":"78.61","low":"78.61","high":"78.62","ts":"1780043400"},{"volume":"86250","open":"78.75","close":"78.84","value":"78.84","low":"78.75","high":"78.84","ts":"1780043700"},{"volume":"138951","open":"78.96","close":"78.98","value":"78.98","low":"78.95","high":"78.98","ts":"1780044000"},{"volume":"59768","open":"78.89","close":"78.89","value":"78.89","low":"78.88","high":"78.89","ts":"1780044300"},{"volume":"37805","open":"78.82","close":"78.83","value":"78.83","low":"78.79","high":"78.83","ts":"1780044600"},{"volume":"66742","open":"78.83","close":"78.88","value":"78.88","low":"78.82","high":"78.88","ts":"1780044900"},{"volume":"1207205","open":"78.93","close":"79.13","value":"79.13","low":"78.91","high":"79.17","ts":"1780045200"},{"volume":"162802","open":"79.33","close":"79.27","value":"79.27","low":"79.25","high":"79.36","ts":"1780045500"},{"volume":"59058","open":"79.44","close":"79.44","value":"79.44","low":"79.42","high":"79.45","ts":"1780045800"},{"volume":"42234","open":"79.31","close":"79.31","value":"79.31","low":"79.3","high":"79.31","ts":"1780046100"},{"volume":"50615","open":"79.18","close":"79.15","value":"79.15","low":"79.15","high":"79.21","ts":"1780046400"},{"volume":"30249","open":"79.25","close":"79.29","value":"79.29","low":"79.25","high":"79.29","ts":"1780046700"},{"volume":"8716","open":"79.39","close":"79.41","value":"79.41","low":"79.39","high":"79.42","ts":"1780047000"},{"volume":"124247","open":"79.28","close":"79.34","value":"79.34","low":"79.27","high":"79.35","ts":"1780047300"},{"volume":"8610","open":"79.3","close":"79.31","value":"79.31","low":"79.3","high":"79.31","ts":"1780047600"},{"volume":"29995","open":"79.26","close":"79.26","value":"79.26","low":"79.25","high":"79.26","ts":"1780047900"},{"volume":"24878","open":"79.32","close":"79.3","value":"79.3","low":"79.29","high":"79.32","ts":"1780048200"},{"volume":"49843","open":"79.1","close":"79.11","value":"79.11","low":"79.1","high":"79.11","ts":"1780048500"},{"volume":"53874","open":"79.15","close":"79.1","value":"79.1","low":"79.07","high":"79.15","ts":"1780048800"},{"volume":"133416","open":"79.04","close":"79.04","value":"79.04","low":"79.03","high":"79.05","ts":"1780049100"},{"volume":"213902","open":"79.05","close":"79.06","value":"79.06","low":"79.04","high":"79.08","ts":"1780049400"},{"volume":"15183","open":"79.07","close":"79.07","value":"79.07","low":"79.06","high":"79.08","ts":"1780049700"},{"volume":"93734","open":"79.1","close":"79.14","value":"79.14","low":"79.09","high":"79.14","ts":"1780050000"},{"volume":"275343","open":"79.01","close":"79.03","value":"79.03","low":"79","high":"79.06","ts":"1780050300"},{"volume":"13444","open":"79.07","close":"79.07","value":"79.07","low":"79.06","high":"79.07","ts":"1780050600"},{"volume":"114476","open":"79.08","close":"79.13","value":"79.13","low":"79.08","high":"79.14","ts":"1780050900"},{"volume":"6174","open":"79.14","close":"79.14","value":"79.14","low":"79.14","high":"79.15","ts":"1780051200"},{"volume":"25976","open":"79.11","close":"79.09","value":"79.09","low":"79.08","high":"79.11","ts":"1780051500"},{"volume":"33293","open":"79.1","close":"79.08","value":"79.08","low":"79.07","high":"79.11","ts":"1780051800"},{"volume":"28941","open":"79.11","close":"79.08","value":"79.08","low":"79.08","high":"79.11","ts":"1780052100"},{"volume":"198874","open":"79.08","close":"79.04","value":"79.04","low":"78.96","high":"79.08","ts":"1780052400"},{"volume":"95320","open":"79.04","close":"79.01","value":"79.01","low":"78.99","high":"79.04","ts":"1780052700"},{"volume":"49216","open":"78.97","close":"78.97","value":"78.97","low":"78.95","high":"78.98","ts":"1780053000"},{"volume":"25949","open":"78.96","close":"78.97","value":"78.97","low":"78.96","high":"78.98","ts":"1780053300"},{"volume":"83611","open":"78.83","close":"78.78","value":"78.78","low":"78.74","high":"78.84","ts":"1780053600"},{"volume":"9848","open":"78.86","close":"78.85","value":"78.85","low":"78.84","high":"78.87","ts":"1780053900"},{"volume":"12249","open":"78.81","close":"78.83","value":"78.83","low":"78.81","high":"78.83","ts":"1780054200"},{"volume":"375959","open":"78.8","close":"78.8","value":"78.8","low":"78.76","high":"78.81","ts":"1780054500"},{"volume":"17683","open":"78.86","close":"78.86","value":"78.86","low":"78.85","high":"78.86","ts":"1780054800"},{"volume":"147815","open":"79.03","close":"78.97","value":"78.97","low":"78.97","high":"79.04","ts":"1780055100"},{"volume":"98759","open":"79.05","close":"79.07","value":"79.07","low":"79.04","high":"79.09","ts":"1780055400"},{"volume":"5135","open":"79.03","close":"79.04","value":"79.04","low":"79.03","high":"79.04","ts":"1780055700"},{"volume":"6568","open":"79.04","close":"79.03","value":"79.03","low":"79.01","high":"79.04","ts":"1780056000"},{"volume":"8741","open":"79.03","close":"79.03","value":"79.03","low":"79.01","high":"79.03","ts":"1780056300"},{"volume":"65380","open":"79.19","close":"79.21","value":"79.21","low":"79.19","high":"79.25","ts":"1780056600"},{"volume":"85865","open":"79.17","close":"79.22","value":"79.22","low":"79.16","high":"79.23","ts":"1780056900"},{"volume":"8127","open":"79.15","close":"79.15","value":"79.15","low":"79.14","high":"79.15","ts":"1780057200"},{"volume":"221872","open":"79.15","close":"79.07","value":"79.07","low":"79.05","high":"79.15","ts":"1780057500"},{"volume":"392155","open":"79.11","close":"79","value":"79","low":"78.99","high":"79.11","ts":"1780057800"},{"volume":"17940","open":"79.11","close":"79.11","value":"79.11","low":"79.08","high":"79.11","ts":"1780058100"},{"volume":"9318","open":"79.13","close":"79.14","value":"79.14","low":"79.12","high":"79.14","ts":"1780058400"},{"volume":"3347","open":"79.06","close":"79.04","value":"79.04","low":"79.03","high":"79.07","ts":"1780058700"},{"volume":"5119","open":"79.07","close":"79.1","value":"79.1","low":"79.07","high":"79.11","ts":"1780059000"},{"volume":"40234","open":"78.99","close":"78.94","value":"78.94","low":"78.94","high":"78.99","ts":"1780059300"},{"volume":"5455","open":"79.03","close":"79.03","value":"79.03","low":"79.01","high":"79.03","ts":"1780059600"},{"volume":"11038","open":"79.06","close":"79.07","value":"79.07","low":"79.04","high":"79.08","ts":"1780059900"},{"volume":"6278","open":"79.08","close":"79.09","value":"79.09","low":"79.08","high":"79.09","ts":"1780060200"},{"volume":"1399133","open":"79.32","close":"79.07","value":"79.07","low":"78.94","high":"79.33","ts":"1780060500"},{"volume":"29843","open":"79.08","close":"79.06","value":"79.06","low":"79.05","high":"79.1","ts":"1780060800"},{"volume":"11020","open":"79.14","close":"79.08","value":"79.08","low":"79.08","high":"79.14","ts":"1780061100"},{"volume":"43480","open":"79.21","close":"79.14","value":"79.14","low":"79.14","high":"79.21","ts":"1780061400"},{"volume":"158763","open":"79.33","close":"79.36","value":"79.36","low":"79.31","high":"79.39","ts":"1780061700"},{"volume":"66898","open":"79.46","close":"79.46","value":"79.46","low":"79.44","high":"79.46","ts":"1780062000"},{"volume":"22305","open":"79.43","close":"79.4","value":"79.4","low":"79.39","high":"79.44","ts":"1780062300"},{"volume":"51711","open":"79.37","close":"79.33","value":"79.33","low":"79.32","high":"79.38","ts":"1780062600"},{"volume":"118216","open":"79.32","close":"79.25","value":"79.25","low":"79.25","high":"79.33","ts":"1780062900"},{"volume":"51607","open":"79.31","close":"79.3","value":"79.3","low":"79.29","high":"79.32","ts":"1780063200"},{"volume":"98064","open":"79.28","close":"79.28","value":"79.28","low":"79.26","high":"79.31","ts":"1780063500"},{"volume":"99527","open":"79.24","close":"79.25","value":"79.25","low":"79.21","high":"79.27","ts":"1780063800"},{"volume":"35412","open":"79.3","close":"79.3","value":"79.3","low":"79.28","high":"79.31","ts":"1780064100"},{"volume":"41280","open":"79.28","close":"79.3","value":"79.3","low":"79.28","high":"79.31","ts":"1780064400"},{"volume":"95745","open":"79.21","close":"79.21","value":"79.21","low":"79.19","high":"79.24","ts":"1780064700"},{"volume":"34165","open":"79.22","close":"79.17","value":"79.17","low":"79.17","high":"79.24","ts":"1780065000"},{"volume":"53928","open":"79.1","close":"79.11","value":"79.11","low":"79.1","high":"79.16","ts":"1780065300"},{"volume":"41985","open":"79.03","close":"79.04","value":"79.04","low":"79.03","high":"79.08","ts":"1780065600"},{"volume":"82024","open":"79.12","close":"79.05","value":"79.05","low":"79.04","high":"79.13","ts":"1780065900"},{"volume":"124738","open":"79.06","close":"79","value":"79","low":"79","high":"79.07","ts":"1780066200"},{"volume":"5608","open":"79.04","close":"79","value":"79","low":"79","high":"79.05","ts":"1780066500"},{"volume":"151547","open":"79","close":"79.04","value":"79.04","low":"79","high":"79.05","ts":"1780066800"},{"volume":"5258","open":"79","close":"79","value":"79","low":"79","high":"79","ts":"1780067100"},{"volume":"3045","open":"78.98","close":"78.98","value":"78.98","low":"78.97","high":"78.98","ts":"1780067400"},{"volume":"3686","open":"79","close":"78.99","value":"78.99","low":"78.99","high":"79","ts":"1780067700"},{"volume":"2134","open":"79","close":"79","value":"79","low":"79","high":"79","ts":"1780068000"},{"volume":"29292","open":"78.94","close":"78.93","value":"78.93","low":"78.93","high":"78.94","ts":"1780068300"},{"volume":"33049","open":"78.86","close":"78.86","value":"78.86","low":"78.85","high":"78.88","ts":"1780068600"},{"volume":"50686","open":"78.79","close":"78.86","value":"78.86","low":"78.78","high":"78.86","ts":"1780068900"},{"volume":"138475","open":"78.88","close":"79","value":"79","low":"78.88","high":"79.02","ts":"1780069200"},{"volume":"4429","open":"78.93","close":"78.94","value":"78.94","low":"78.93","high":"78.95","ts":"1780069500"},{"volume":"270356","open":"78.93","close":"78.9","value":"78.9","low":"78.85","high":"78.94","ts":"1780069800"},{"volume":"1370","open":"78.85","close":"78.85","value":"78.85","low":"78.85","high":"78.85","ts":"1780070100"},{"volume":"2993","open":"78.93","close":"78.94","value":"78.94","low":"78.93","high":"78.94","ts":"1780070400"},{"volume":"6095","open":"78.9","close":"78.92","value":"78.92","low":"78.9","high":"78.93","ts":"1780070700"},{"volume":"53889","open":"78.88","close":"78.86","value":"78.86","low":"78.85","high":"78.9","ts":"1780071000"},{"volume":"37931","open":"78.89","close":"78.94","value":"78.94","low":"78.89","high":"78.94","ts":"1780071300"},{"volume":"12707","open":"78.94","close":"78.93","value":"78.93","low":"78.92","high":"78.95","ts":"1780071600"},{"volume":"32400","open":"78.93","close":"78.99","value":"78.99","low":"78.93","high":"78.99","ts":"1780071900"},{"volume":"5195","open":"78.95","close":"78.98","value":"78.98","low":"78.95","high":"78.99","ts":"1780072200"},{"volume":"69197","open":"78.93","close":"78.94","value":"78.94","low":"78.92","high":"78.97","ts":"1780072500"},{"volume":"236869","open":"79.14","close":"79.19","value":"79.19","low":"79.14","high":"79.25","ts":"1780072800"},{"volume":"30288","open":"79.15","close":"79.13","value":"79.13","low":"79.11","high":"79.15","ts":"1780073100"},{"volume":"6035","open":"79.09","close":"79.11","value":"79.11","low":"79.08","high":"79.11","ts":"1780073400"},{"volume":"3437","open":"79.05","close":"79.04","value":"79.04","low":"79.03","high":"79.05","ts":"1780073700"},{"volume":"1908","open":"79.04","close":"79.08","value":"79.08","low":"79.04","high":"79.08","ts":"1780074000"},{"volume":"487","open":"79.07","close":"79.07","value":"79.07","low":"79.06","high":"79.07","ts":"1780074300"},{"volume":"3646","open":"79.07","close":"79.07","value":"79.07","low":"79.06","high":"79.08","ts":"1780074600"},{"volume":"3925","open":"79.07","close":"79.08","value":"79.08","low":"79.07","high":"79.08","ts":"1780074900"},{"volume":"33131","open":"79.08","close":"79.04","value":"79.04","low":"79.01","high":"79.08","ts":"1780075200"},{"volume":"64318","open":"79.03","close":"79","value":"79","low":"78.93","high":"79.04","ts":"1780075500"},{"volume":"26190","open":"79","close":"79","value":"79","low":"78.97","high":"79.01","ts":"1780075800"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"797","open":"89.83","close":"89.82","value":"89.82","low":"89.82","high":"89.83","ts":"1779469200"},{"volume":"6310","open":"89.9","close":"89.88","value":"89.88","low":"89.88","high":"89.91","ts":"1779472800"},{"volume":"23836","open":"89.9","close":"89.9","value":"89.9","low":"89.89","high":"89.9","ts":"1779476400"},{"volume":"18848","open":"89.77","close":"89.81","value":"89.81","low":"89.72","high":"89.81","ts":"1779480000"},{"volume":"5164","open":"89.81","close":"89.81","value":"89.81","low":"89.81","high":"89.81","ts":"1779516000"},{"volume":"66843","open":"89.8","close":"89.89","value":"89.89","low":"89.8","high":"89.89","ts":"1779519600"},{"volume":"178","open":"89.96","close":"89.96","value":"89.96","low":"89.96","high":"89.96","ts":"1779523200"},{"volume":"6796","open":"89.96","close":"89.97","value":"89.97","low":"89.95","high":"89.97","ts":"1779526800"},{"volume":"100","open":"89.9","close":"89.9","value":"89.9","low":"89.89","high":"89.9","ts":"1779530400"},{"volume":"30208","open":"89.9","close":"89.91","value":"89.91","low":"89.89","high":"89.91","ts":"1779534000"},{"volume":"104","open":"89.89","close":"89.9","value":"89.9","low":"89.89","high":"89.9","ts":"1779537600"},{"volume":"1145","open":"89.9","close":"89.9","value":"89.9","low":"89.89","high":"89.9","ts":"1779541200"},{"volume":"12","open":"89.89","close":"89.89","value":"89.89","low":"89.89","high":"89.89","ts":"1779544800"},{"volume":"1891","open":"89.92","close":"89.88","value":"89.88","low":"89.88","high":"89.92","ts":"1779548400"},{"volume":"4513","open":"89.92","close":"89.92","value":"89.92","low":"89.92","high":"89.92","ts":"1779602400"},{"volume":"14938","open":"89.76","close":"89.77","value":"89.77","low":"89.75","high":"89.79","ts":"1779606000"},{"volume":"13264","open":"89.8","close":"89.81","value":"89.81","low":"89.76","high":"89.82","ts":"1779609600"},{"volume":"6094","open":"89.81","close":"89.82","value":"89.82","low":"89.8","high":"89.82","ts":"1779613200"},{"volume":"294","open":"89.83","close":"89.83","value":"89.83","low":"89.82","high":"89.83","ts":"1779616800"},{"volume":"119","open":"89.78","close":"89.78","value":"89.78","low":"89.78","high":"89.79","ts":"1779620400"},{"volume":"420","open":"89.69","close":"89.69","value":"89.69","low":"89.69","high":"89.69","ts":"1779624000"},{"volume":"10043","open":"89.76","close":"89.74","value":"89.74","low":"89.74","high":"89.79","ts":"1779627600"},{"volume":"512","open":"89.74","close":"89.74","value":"89.74","low":"89.74","high":"89.74","ts":"1779631200"},{"volume":"3455","open":"89.72","close":"89.74","value":"89.74","low":"89.67","high":"89.74","ts":"1779634800"},{"volume":"293","open":"89.74","close":"89.74","value":"89.74","low":"89.74","high":"89.74","ts":"1779678000"},{"volume":"12634","open":"89.86","close":"89.86","value":"89.86","low":"89.85","high":"89.86","ts":"1779681600"},{"volume":"393","open":"89.79","close":"89.76","value":"89.76","low":"89.76","high":"89.79","ts":"1779685200"},{"volume":"44925","open":"89.87","close":"89.82","value":"89.82","low":"89.8","high":"89.87","ts":"1779688800"},{"volume":"331734","open":"89.08","close":"88.97","value":"88.97","low":"88.97","high":"89.08","ts":"1779692400"},{"volume":"158578","open":"88.92","close":"88.83","value":"88.83","low":"88.82","high":"88.93","ts":"1779696000"},{"volume":"9442","open":"88.95","close":"88.96","value":"88.96","low":"88.95","high":"88.96","ts":"1779699600"},{"volume":"53357","open":"88.99","close":"88.99","value":"88.99","low":"88.97","high":"89","ts":"1779703200"},{"volume":"94244","open":"88.68","close":"88.72","value":"88.72","low":"88.68","high":"88.74","ts":"1779706800"},{"volume":"7419","open":"88.29","close":"88.26","value":"88.26","low":"88.24","high":"88.29","ts":"1779710400"},{"volume":"470111","open":"87.42","close":"87.38","value":"87.38","low":"87.37","high":"87.44","ts":"1779714000"},{"volume":"70610","open":"86.42","close":"86.43","value":"86.43","low":"86.38","high":"86.43","ts":"1779717600"},{"volume":"3244","open":"86.86","close":"86.86","value":"86.86","low":"86.86","high":"86.86","ts":"1779721200"},{"volume":"11086","open":"86.76","close":"86.8","value":"86.8","low":"86.72","high":"86.8","ts":"1779724800"},{"volume":"32732","open":"86.63","close":"86.65","value":"86.65","low":"86.61","high":"86.65","ts":"1779728400"},{"volume":"6029","open":"86.7","close":"86.68","value":"86.68","low":"86.66","high":"86.7","ts":"1779732000"},{"volume":"7602","open":"86.61","close":"86.64","value":"86.64","low":"86.61","high":"86.64","ts":"1779735600"},{"volume":"56894","open":"86.65","close":"86.65","value":"86.65","low":"86.65","high":"86.72","ts":"1779739200"},{"volume":"16001","open":"86.82","close":"86.82","value":"86.82","low":"86.82","high":"86.82","ts":"1779764400"},{"volume":"131438","open":"86.92","close":"87.01","value":"87.01","low":"86.92","high":"87.03","ts":"1779768000"},{"volume":"55567","open":"87.4","close":"87.44","value":"87.44","low":"87.39","high":"87.44","ts":"1779771600"},{"volume":"38290","open":"86.75","close":"86.78","value":"86.78","low":"86.73","high":"86.79","ts":"1779775200"},{"volume":"8646","open":"86.99","close":"86.94","value":"86.94","low":"86.93","high":"86.99","ts":"1779778800"},{"volume":"148660","open":"86.66","close":"86.7","value":"86.7","low":"86.66","high":"86.7","ts":"1779782400"},{"volume":"27573","open":"87.14","close":"87.17","value":"87.17","low":"87.14","high":"87.17","ts":"1779786000"},{"volume":"2051056","open":"89.94","close":"89.61","value":"89.61","low":"89.47","high":"90","ts":"1779789600"},{"volume":"168628","open":"88.57","close":"88.43","value":"88.43","low":"88.38","high":"88.58","ts":"1779793200"},{"volume":"762239","open":"86.25","close":"86.4","value":"86.4","low":"86.23","high":"86.45","ts":"1779796800"},{"volume":"21246","open":"86.71","close":"86.73","value":"86.73","low":"86.65","high":"86.75","ts":"1779800400"},{"volume":"449735","open":"85.93","close":"85.95","value":"85.95","low":"85.93","high":"86.15","ts":"1779804000"},{"volume":"45819","open":"81.32","close":"81.32","value":"81.32","low":"81.32","high":"81.32","ts":"1779807600"},{"volume":"53259","open":"79.35","close":"79.35","value":"79.35","low":"79.35","high":"79.35","ts":"1779811200"},{"volume":"316001","open":"80.97","close":"81.08","value":"81.08","low":"80.96","high":"81.1","ts":"1779814800"},{"volume":"250186","open":"80.71","close":"80.67","value":"80.67","low":"80.64","high":"80.75","ts":"1779818400"},{"volume":"699885","open":"80.71","close":"80.65","value":"80.65","low":"80.63","high":"80.72","ts":"1779822000"},{"volume":"260446","open":"80.25","close":"80.21","value":"80.21","low":"80.21","high":"80.28","ts":"1779825600"},{"volume":"91519","open":"80.04","close":"80.04","value":"80.04","low":"80.04","high":"80.04","ts":"1779850800"},{"volume":"116902","open":"77.62","close":"77.67","value":"77.67","low":"77.61","high":"77.68","ts":"1779854400"},{"volume":"97421","open":"78.54","close":"78.63","value":"78.63","low":"78.54","high":"78.67","ts":"1779858000"},{"volume":"598270","open":"78.7","close":"78.67","value":"78.67","low":"78.57","high":"78.71","ts":"1779861600"},{"volume":"254234","open":"79.41","close":"79.49","value":"79.49","low":"79.4","high":"79.5","ts":"1779865200"},{"volume":"92146","open":"79.11","close":"79.13","value":"79.13","low":"79.11","high":"79.18","ts":"1779868800"},{"volume":"678799","open":"79.54","close":"79.74","value":"79.74","low":"79.53","high":"79.75","ts":"1779872400"},{"volume":"33792","open":"79.47","close":"79.46","value":"79.46","low":"79.46","high":"79.49","ts":"1779876000"},{"volume":"249675","open":"79.11","close":"79.08","value":"79.08","low":"79.04","high":"79.14","ts":"1779879600"},{"volume":"510094","open":"79.36","close":"79.51","value":"79.51","low":"79.35","high":"79.51","ts":"1779883200"},{"volume":"435906","open":"79.67","close":"79.57","value":"79.57","low":"79.57","high":"79.67","ts":"1779886800"},{"volume":"84178","open":"80.15","close":"80.11","value":"80.11","low":"80.11","high":"80.15","ts":"1779890400"},{"volume":"1232","open":"81.15","close":"81.15","value":"81.15","low":"81.15","high":"81.15","ts":"1779894000"},{"volume":"26969","open":"80.96","close":"80.96","value":"80.96","low":"80.94","high":"80.97","ts":"1779897600"},{"volume":"8659","open":"80.93","close":"80.93","value":"80.93","low":"80.93","high":"80.93","ts":"1779901200"},{"volume":"3209","open":"81.01","close":"81.02","value":"81.02","low":"81","high":"81.02","ts":"1779904800"},{"volume":"138766","open":"81.14","close":"81.18","value":"81.18","low":"81.12","high":"81.2","ts":"1779908400"},{"volume":"64519","open":"81.21","close":"81.22","value":"81.22","low":"81.13","high":"81.23","ts":"1779912000"},{"volume":"28817","open":"81.23","close":"81.23","value":"81.23","low":"81.23","high":"81.23","ts":"1779937200"},{"volume":"50612","open":"80.9","close":"80.92","value":"80.92","low":"80.9","high":"80.93","ts":"1779940800"},{"volume":"88255","open":"81.01","close":"81.05","value":"81.05","low":"81.01","high":"81.05","ts":"1779944400"},{"volume":"57402","open":"80.42","close":"80.4","value":"80.4","low":"80.39","high":"80.42","ts":"1779948000"},{"volume":"250882","open":"80.26","close":"80.21","value":"80.21","low":"80.21","high":"80.26","ts":"1779951600"},{"volume":"125276","open":"80.87","close":"80.87","value":"80.87","low":"80.82","high":"80.87","ts":"1779955200"},{"volume":"41026","open":"80.78","close":"80.79","value":"80.79","low":"80.77","high":"80.79","ts":"1779958800"},{"volume":"100602","open":"80.6","close":"80.7","value":"80.7","low":"80.59","high":"80.71","ts":"1779962400"},{"volume":"9722","open":"80.59","close":"80.57","value":"80.57","low":"80.57","high":"80.6","ts":"1779966000"},{"volume":"26095","open":"80.44","close":"80.43","value":"80.43","low":"80.42","high":"80.45","ts":"1779969600"},{"volume":"90716","open":"80.39","close":"80.39","value":"80.39","low":"80.39","high":"80.39","ts":"1779973200"},{"volume":"9023","open":"79.94","close":"79.97","value":"79.97","low":"79.93","high":"79.97","ts":"1779976800"},{"volume":"2805","open":"79.9","close":"79.9","value":"79.9","low":"79.9","high":"79.9","ts":"1779980400"},{"volume":"67402","open":"79.82","close":"79.8","value":"79.8","low":"79.79","high":"79.82","ts":"1779984000"},{"volume":"2198","open":"79.58","close":"79.58","value":"79.58","low":"79.57","high":"79.58","ts":"1779987600"},{"volume":"80062","open":"79.39","close":"79.39","value":"79.39","low":"79.38","high":"79.4","ts":"1779991200"},{"volume":"31961","open":"78.96","close":"78.99","value":"78.99","low":"78.96","high":"78.99","ts":"1779994800"},{"volume":"28151","open":"78.96","close":"79","value":"79","low":"78.96","high":"79.05","ts":"1779998400"},{"volume":"46533","open":"79.25","close":"79.25","value":"79.25","low":"79.25","high":"79.25","ts":"1780023600"},{"volume":"104839","open":"78.21","close":"78.19","value":"78.19","low":"78.17","high":"78.22","ts":"1780027200"},{"volume":"253498","open":"78.35","close":"78.47","value":"78.47","low":"78.35","high":"78.49","ts":"1780030800"},{"volume":"26854","open":"78.43","close":"78.47","value":"78.47","low":"78.43","high":"78.51","ts":"1780034400"},{"volume":"28743","open":"78.38","close":"78.42","value":"78.42","low":"78.37","high":"78.43","ts":"1780038000"},{"volume":"66742","open":"78.83","close":"78.88","value":"78.88","low":"78.82","high":"78.88","ts":"1780041600"},{"volume":"49843","open":"79.1","close":"79.11","value":"79.11","low":"79.1","high":"79.11","ts":"1780045200"},{"volume":"28941","open":"79.11","close":"79.08","value":"79.08","low":"79.08","high":"79.11","ts":"1780048800"},{"volume":"5135","open":"79.03","close":"79.04","value":"79.04","low":"79.03","high":"79.04","ts":"1780052400"},{"volume":"40234","open":"78.99","close":"78.94","value":"78.94","low":"78.94","high":"78.99","ts":"1780056000"},{"volume":"118216","open":"79.32","close":"79.25","value":"79.25","low":"79.25","high":"79.33","ts":"1780059600"},{"volume":"5608","open":"79.04","close":"79","value":"79","low":"79","high":"79.05","ts":"1780063200"},{"volume":"2059866","open":"78.98","close":"78.85","value":"78.85","low":"78.63","high":"79.02","ts":"1780066800"},{"volume":"1840250","open":"78.89","close":"79.04","value":"79.04","low":"78.85","high":"79.26","ts":"1780070400"},{"volume":"276669","open":"79.04","close":"79","value":"79","low":"78.93","high":"79.1","ts":"1780074000"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"2999356","open":"92.43","close":"92.64","value":"92.64","low":"92.27","high":"92.7","ts":"1777323600"},{"volume":"170574336","open":"92.64","close":"92.86","value":"92.86","low":"87.51","high":"93.72","ts":"1777410000"},{"volume":"40005912","open":"92.93","close":"91.3","value":"91.3","low":"90.65","high":"93.2","ts":"1777496400"},{"volume":"1056831","open":"91.3","close":"91.29","value":"91.29","low":"91.19","high":"91.49","ts":"1777669200"},{"volume":"2466966","open":"91.11","close":"91.03","value":"91.03","low":"90.89","high":"91.24","ts":"1777755600"},{"volume":"44371508","open":"91.03","close":"89.91","value":"89.91","low":"89","high":"91.87","ts":"1777842000"},{"volume":"4414138","open":"91.58","close":"92.1","value":"92.1","low":"91.49","high":"92.15","ts":"1777928400"},{"volume":"31403304","open":"92.14","close":"91.92","value":"91.92","low":"89.81","high":"92.14","ts":"1778014800"},{"volume":"35282056","open":"91.86","close":"92.5","value":"92.5","low":"91.32","high":"93.34","ts":"1778101200"},{"volume":"32035776","open":"92.67","close":"92.35","value":"92.35","low":"91.62","high":"93.19","ts":"1778187600"},{"volume":"16045520","open":"92.57","close":"92.79","value":"92.79","low":"92.43","high":"93.3","ts":"1778446800"},{"volume":"32779828","open":"92.8","close":"94.05","value":"94.05","low":"92.56","high":"94.07","ts":"1778533200"},{"volume":"6540667","open":"93.35","close":"93.5","value":"93.5","low":"93.24","high":"93.5","ts":"1778619600"},{"volume":"82507240","open":"93.5","close":"90.11","value":"90.11","low":"89.9","high":"93.52","ts":"1778706000"},{"volume":"50352952","open":"90.15","close":"89.79","value":"89.79","low":"89.1","high":"90.57","ts":"1778792400"},{"volume":"3288722","open":"89.86","close":"89.77","value":"89.77","low":"89.7","high":"90.2","ts":"1778878800"},{"volume":"19621098","open":"89.77","close":"90.58","value":"90.58","low":"89.1","high":"91.2","ts":"1778965200"},{"volume":"36057072","open":"90.74","close":"90.21","value":"90.21","low":"89.26","high":"90.82","ts":"1779051600"},{"volume":"14793597","open":"90.21","close":"89.99","value":"89.99","low":"89.81","high":"90.58","ts":"1779138000"},{"volume":"17655820","open":"89.99","close":"89.75","value":"89.75","low":"89.52","high":"90.2","ts":"1779224400"},{"volume":"48881004","open":"89.86","close":"89.7","value":"89.7","low":"88.05","high":"90.46","ts":"1779310800"},{"volume":"30402416","open":"89.86","close":"89.81","value":"89.81","low":"89.56","high":"91","ts":"1779397200"},{"volume":"2188084","open":"89.81","close":"89.88","value":"89.88","low":"89.72","high":"90.22","ts":"1779483600"},{"volume":"3325136","open":"89.92","close":"89.74","value":"89.74","low":"89.52","high":"89.99","ts":"1779570000"},{"volume":"71737248","open":"88.47","close":"86.65","value":"86.65","low":"85.6","high":"88.5","ts":"1779656400"},{"volume":"490814688","open":"86.82","close":"80.21","value":"80.21","low":"79.35","high":"90.83","ts":"1779742800"},{"volume":"310864128","open":"80.04","close":"81.22","value":"81.22","low":"75.47","high":"81.4","ts":"1779829200"},{"volume":"79125288","open":"81.23","close":"79","value":"79","low":"78.86","high":"81.64","ts":"1779915600"},{"volume":"68437248","open":"79.25","close":"79","value":"79","low":"77.7","high":"79.79","ts":"1780002000"}]},{"range":"year","tabText":"Год","data":[{"volume":"30980408","open":"95.87","close":"94.17","value":"94.17","low":"93.87","high":"95.98","ts":"1748466000"},{"volume":"82178624","open":"94.17","close":"93.9","value":"93.9","low":"93.11","high":"96.64","ts":"1748552400"},{"volume":"3166785","open":"94","close":"93.87","value":"93.87","low":"93.77","high":"94.36","ts":"1748638800"},{"volume":"18943630","open":"93.79","close":"91.89","value":"91.89","low":"91.1","high":"93.82","ts":"1748725200"},{"volume":"42956588","open":"91.89","close":"93.47","value":"93.47","low":"91.51","high":"94.15","ts":"1748811600"},{"volume":"42716336","open":"93.49","close":"95.41","value":"95.41","low":"93.48","high":"95.5","ts":"1748898000"},{"volume":"63941600","open":"95.4","close":"95.1","value":"95.1","low":"94.55","high":"96.86","ts":"1748984400"},{"volume":"24214004","open":"95.12","close":"95.44","value":"95.44","low":"95.12","high":"96.1","ts":"1749070800"},{"volume":"97289688","open":"95.5","close":"93.27","value":"93.27","low":"92.82","high":"98.5","ts":"1749157200"},{"volume":"3711888","open":"93.68","close":"93.77","value":"93.77","low":"93.21","high":"94.48","ts":"1749243600"},{"volume":"2165872","open":"93.83","close":"93.64","value":"93.64","low":"93.38","high":"93.96","ts":"1749330000"},{"volume":"3960189","open":"93.54","close":"94.27","value":"94.27","low":"93.4","high":"94.34","ts":"1749416400"},{"volume":"29780096","open":"94.4","close":"93.5","value":"93.5","low":"93.25","high":"95.04","ts":"1749502800"},{"volume":"29526956","open":"93.5","close":"93.44","value":"93.44","low":"93.13","high":"94.37","ts":"1749589200"},{"volume":"75885448","open":"96.4","close":"98.12","value":"98.12","low":"95.31","high":"98.38","ts":"1749762000"},{"volume":"5831354","open":"98.15","close":"98.55","value":"98.55","low":"98.15","high":"98.87","ts":"1749848400"},{"volume":"12928840","open":"98.76","close":"99.18","value":"99.18","low":"98.36","high":"99.42","ts":"1749934800"},{"volume":"74831480","open":"99.2","close":"96.69","value":"96.69","low":"96.02","high":"99.33","ts":"1750021200"},{"volume":"50033032","open":"96.69","close":"97.85","value":"97.85","low":"96.3","high":"98.65","ts":"1750107600"},{"volume":"16309521","open":"97.9","close":"97.37","value":"97.37","low":"97.1","high":"98.09","ts":"1750194000"},{"volume":"64410192","open":"97.61","close":"97.97","value":"97.97","low":"97","high":"98.6","ts":"1750280400"},{"volume":"183512800","open":"98","close":"101.75","value":"101.75","low":"97.86","high":"102.24","ts":"1750366800"},{"volume":"131509240","open":"102.42","close":"104.23","value":"104.23","low":"101.8","high":"104.95","ts":"1750626000"},{"volume":"106541760","open":"104.5","close":"106.45","value":"106.45","low":"104.11","high":"106.77","ts":"1750712400"},{"volume":"77325896","open":"106.66","close":"107.48","value":"107.48","low":"105.04","high":"107.58","ts":"1750798800"},{"volume":"64378304","open":"107.48","close":"106.46","value":"106.46","low":"106.04","high":"107.76","ts":"1750885200"},{"volume":"46503512","open":"106.77","close":"106.75","value":"106.75","low":"106.16","high":"107.13","ts":"1750971600"},{"volume":"4205789","open":"106.96","close":"107.13","value":"107.13","low":"106.88","high":"107.27","ts":"1751058000"},{"volume":"8620056","open":"107.14","close":"107.28","value":"107.28","low":"107.14","high":"107.77","ts":"1751144400"},{"volume":"92263872","open":"107.3","close":"106.22","value":"106.22","low":"105.3","high":"107.6","ts":"1751230800"},{"volume":"179422224","open":"106.45","close":"104.69","value":"104.69","low":"102.62","high":"107.2","ts":"1751317200"},{"volume":"158811600","open":"105","close":"102.57","value":"102.57","low":"101.31","high":"105.16","ts":"1751403600"},{"volume":"25483208","open":"100.37","close":"99.94","value":"99.94","low":"99.61","high":"100.69","ts":"1751490000"},{"volume":"105454576","open":"99.86","close":"99.38","value":"99.38","low":"98.31","high":"100.96","ts":"1751576400"},{"volume":"3400795","open":"99.55","close":"99.39","value":"99.39","low":"99.3","high":"99.67","ts":"1751662800"},{"volume":"10343526","open":"99.41","close":"100.15","value":"100.15","low":"99.09","high":"100.79","ts":"1751749200"},{"volume":"107383176","open":"100.47","close":"96.6","value":"96.6","low":"96.27","high":"100.47","ts":"1751835600"},{"volume":"166997632","open":"96.2","close":"94.38","value":"94.38","low":"94.03","high":"97.48","ts":"1751922000"},{"volume":"127772024","open":"94.5","close":"94.45","value":"94.45","low":"92.82","high":"95.78","ts":"1752008400"},{"volume":"167592512","open":"93.05","close":"93.46","value":"93.46","low":"93.05","high":"95.05","ts":"1752094800"},{"volume":"307746752","open":"71","close":"72.79","value":"72.79","low":"70.91","high":"74.9","ts":"1752181200"},{"volume":"15958804","open":"72.79","close":"73.29","value":"73.29","low":"72.6","high":"74.02","ts":"1752267600"},{"volume":"11668009","open":"73.55","close":"72.8","value":"72.8","low":"72.22","high":"73.59","ts":"1752354000"},{"volume":"146998768","open":"72.68","close":"74.91","value":"74.91","low":"71.27","high":"75.3","ts":"1752440400"},{"volume":"153609520","open":"75.07","close":"78.85","value":"78.85","low":"74.81","high":"78.92","ts":"1752526800"},{"volume":"140970768","open":"79","close":"79.38","value":"79.38","low":"78.73","high":"80.83","ts":"1752613200"},{"volume":"100506152","open":"79.6","close":"78.02","value":"78.02","low":"77.18","high":"80.3","ts":"1752699600"},{"volume":"80456160","open":"78.02","close":"81","value":"81","low":"78","high":"81.25","ts":"1752786000"},{"volume":"29023246","open":"81.35","close":"82.76","value":"82.76","low":"81.3","high":"82.96","ts":"1752872400"},{"volume":"18726666","open":"83.35","close":"82.9","value":"82.9","low":"82.32","high":"83.45","ts":"1752958800"},{"volume":"83220280","open":"82.9","close":"82.05","value":"82.05","low":"81.38","high":"83.48","ts":"1753045200"},{"volume":"44677968","open":"82.24","close":"82.51","value":"82.51","low":"81.22","high":"82.72","ts":"1753131600"},{"volume":"57834592","open":"82.51","close":"82.6","value":"82.6","low":"82.12","high":"83","ts":"1753218000"},{"volume":"51338728","open":"82.73","close":"82.28","value":"82.28","low":"81.77","high":"83.15","ts":"1753304400"},{"volume":"137709872","open":"82.36","close":"83.6","value":"83.6","low":"81.8","high":"84.46","ts":"1753390800"},{"volume":"6211629","open":"83.7","close":"83.46","value":"83.46","low":"83.28","high":"83.95","ts":"1753477200"},{"volume":"5245841","open":"83.5","close":"83.3","value":"83.3","low":"82.97","high":"83.63","ts":"1753563600"},{"volume":"217147760","open":"83.41","close":"79.59","value":"79.59","low":"78.77","high":"83.6","ts":"1753650000"},{"volume":"146226816","open":"79.6","close":"78.72","value":"78.72","low":"77.4","high":"80.23","ts":"1753736400"},{"volume":"52789316","open":"78.71","close":"78.19","value":"78.19","low":"77.77","high":"79.49","ts":"1753822800"},{"volume":"323129024","open":"77.96","close":"77.77","value":"77.77","low":"75.01","high":"81.28","ts":"1753909200"},{"volume":"81945688","open":"78","close":"76.68","value":"76.68","low":"76.26","high":"78.5","ts":"1753995600"},{"volume":"54432376","open":"76.68","close":"76.62","value":"76.62","low":"75.86","high":"76.94","ts":"1754254800"},{"volume":"140085152","open":"76.91","close":"78.85","value":"78.85","low":"75.96","high":"78.98","ts":"1754341200"},{"volume":"130062160","open":"78.97","close":"79.6","value":"79.6","low":"77.21","high":"80.26","ts":"1754427600"},{"volume":"124453016","open":"79.96","close":"79.6","value":"79.6","low":"78.82","high":"80.67","ts":"1754514000"},{"volume":"84610456","open":"79.62","close":"80.53","value":"80.53","low":"79.18","high":"80.77","ts":"1754600400"},{"volume":"2516195","open":"79.43","close":"79.52","value":"79.52","low":"79.41","high":"79.64","ts":"1754859600"},{"volume":"37509672","open":"79.52","close":"79.38","value":"79.38","low":"78.83","high":"80.08","ts":"1754946000"},{"volume":"33863440","open":"79.38","close":"78.98","value":"78.98","low":"78.9","high":"80.07","ts":"1755032400"},{"volume":"51511284","open":"78.9","close":"80.28","value":"80.28","low":"78.4","high":"80.5","ts":"1755118800"},{"volume":"40097128","open":"80.4","close":"80.28","value":"80.28","low":"79.65","high":"80.68","ts":"1755205200"},{"volume":"16548345","open":"79.1","close":"79","value":"79","low":"78","high":"79.37","ts":"1755291600"},{"volume":"4592854","open":"79.19","close":"78.88","value":"78.88","low":"78.8","high":"79.34","ts":"1755378000"},{"volume":"48411920","open":"79.09","close":"80.1","value":"80.1","low":"78.71","high":"80.8","ts":"1755464400"},{"volume":"38056392","open":"80.72","close":"79.51","value":"79.51","low":"79.17","high":"81.08","ts":"1755550800"},{"volume":"40821292","open":"79.63","close":"77.99","value":"77.99","low":"77.61","high":"79.78","ts":"1755637200"},{"volume":"38171164","open":"77.66","close":"76.63","value":"76.63","low":"76.4","high":"77.86","ts":"1755723600"},{"volume":"28407756","open":"76.8","close":"76.98","value":"76.98","low":"76.1","high":"77.52","ts":"1755810000"},{"volume":"1285790","open":"77.05","close":"77.03","value":"77.03","low":"77.01","high":"77.3","ts":"1755896400"},{"volume":"1037529","open":"77.06","close":"76.93","value":"76.93","low":"76.8","high":"77.07","ts":"1755982800"},{"volume":"742672","open":"76.32","close":"76.32","value":"76.32","low":"76.22","high":"76.36","ts":"1756069200"},{"volume":"24463380","open":"76.5","close":"76.4","value":"76.4","low":"75.89","high":"77.08","ts":"1756155600"},{"volume":"1895365","open":"76.67","close":"76.55","value":"76.55","low":"76.48","high":"76.74","ts":"1756242000"},{"volume":"31097996","open":"76.65","close":"75.9","value":"75.9","low":"75.46","high":"76.87","ts":"1756328400"},{"volume":"43527268","open":"76.04","close":"75.15","value":"75.15","low":"74.6","high":"76.15","ts":"1756414800"},{"volume":"2765970","open":"75.2","close":"75.04","value":"75.04","low":"74.97","high":"75.27","ts":"1756501200"},{"volume":"4333560","open":"75.04","close":"75.14","value":"75.14","low":"75","high":"75.28","ts":"1756587600"},{"volume":"40713700","open":"75.2","close":"74.79","value":"74.79","low":"74.4","high":"76.09","ts":"1756674000"},{"volume":"44575388","open":"74.94","close":"74.02","value":"74.02","low":"73.56","high":"74.97","ts":"1756760400"},{"volume":"45145532","open":"74.02","close":"75.13","value":"75.13","low":"73.17","high":"75.34","ts":"1756846800"},{"volume":"49552592","open":"75.1","close":"75.74","value":"75.74","low":"74.61","high":"75.96","ts":"1756933200"},{"volume":"40701112","open":"75.85","close":"75.5","value":"75.5","low":"74.94","high":"76.13","ts":"1757019600"},{"volume":"1382932","open":"75.59","close":"75.64","value":"75.64","low":"75.47","high":"75.71","ts":"1757106000"},{"volume":"150791","open":"75.67","close":"75.68","value":"75.68","low":"75.58","high":"75.68","ts":"1757192400"},{"volume":"31765976","open":"75.68","close":"75.23","value":"75.23","low":"74.85","high":"76.05","ts":"1757278800"},{"volume":"36297696","open":"75.23","close":"74.97","value":"74.97","low":"74.46","high":"75.36","ts":"1757365200"},{"volume":"30344128","open":"74.83","close":"74.1","value":"74.1","low":"73.9","high":"75","ts":"1757451600"},{"volume":"244182464","open":"74.1","close":"77.86","value":"77.86","low":"73.72","high":"78.59","ts":"1757538000"},{"volume":"168288352","open":"77.86","close":"75.86","value":"75.86","low":"75.35","high":"78.15","ts":"1757624400"},{"volume":"4718687","open":"75.94","close":"76","value":"76","low":"75.64","high":"76.17","ts":"1757710800"},{"volume":"6941025","open":"76.02","close":"76.38","value":"76.38","low":"75.92","high":"76.51","ts":"1757797200"},{"volume":"106676832","open":"76.53","close":"74.11","value":"74.11","low":"73.6","high":"76.65","ts":"1757883600"},{"volume":"170235024","open":"74","close":"72.97","value":"72.97","low":"72.5","high":"75.5","ts":"1757970000"},{"volume":"116632720","open":"73.1","close":"72.09","value":"72.09","low":"71.81","high":"73.69","ts":"1758056400"},{"volume":"62614616","open":"72.16","close":"71.83","value":"71.83","low":"71.59","high":"72.88","ts":"1758142800"},{"volume":"452775872","open":"71.79","close":"71.54","value":"71.54","low":"69.31","high":"72.18","ts":"1758229200"},{"volume":"138252512","open":"71.82","close":"70.94","value":"70.94","low":"70.01","high":"72.15","ts":"1758488400"},{"volume":"110811080","open":"70.94","close":"70.25","value":"70.25","low":"69.68","high":"72.15","ts":"1758574800"},{"volume":"87477600","open":"70.25","close":"70.78","value":"70.78","low":"69.88","high":"71.28","ts":"1758661200"},{"volume":"30130952","open":"70.74","close":"69.97","value":"69.97","low":"69.73","high":"70.75","ts":"1758747600"},{"volume":"150982368","open":"70","close":"69.19","value":"69.19","low":"67.84","high":"70.19","ts":"1758834000"},{"volume":"3997668","open":"69.2","close":"69.01","value":"69.01","low":"68.9","high":"69.47","ts":"1758920400"},{"volume":"4875131","open":"69.17","close":"69","value":"69","low":"68.78","high":"69.18","ts":"1759006800"},{"volume":"102969720","open":"68.73","close":"68.2","value":"68.2","low":"67.9","high":"70.29","ts":"1759093200"},{"volume":"101209456","open":"68.22","close":"68.16","value":"68.16","low":"67.5","high":"68.99","ts":"1759179600"},{"volume":"61679588","open":"68.35","close":"67.96","value":"67.96","low":"67.65","high":"68.69","ts":"1759266000"},{"volume":"61292864","open":"67.96","close":"67.49","value":"67.49","low":"67.34","high":"68.07","ts":"1759352400"},{"volume":"81108976","open":"67.49","close":"66.6","value":"66.6","low":"66.55","high":"67.87","ts":"1759438800"},{"volume":"23228632","open":"66.71","close":"65.99","value":"65.99","low":"65.71","high":"66.75","ts":"1759525200"},{"volume":"11253804","open":"65.89","close":"66.48","value":"66.48","low":"65.72","high":"66.48","ts":"1759611600"},{"volume":"102317528","open":"66.59","close":"67.52","value":"67.52","low":"66.11","high":"67.95","ts":"1759698000"},{"volume":"82681840","open":"67.36","close":"68.7","value":"68.7","low":"67.18","high":"69.19","ts":"1759784400"},{"volume":"165720240","open":"68.7","close":"66.04","value":"66.04","low":"64.87","high":"69.15","ts":"1759870800"},{"volume":"118288128","open":"66.26","close":"67.8","value":"67.8","low":"64.9","high":"68.16","ts":"1759957200"},{"volume":"66955940","open":"67.8","close":"67","value":"67","low":"66.83","high":"67.81","ts":"1760043600"},{"volume":"3242983","open":"66.78","close":"66.78","value":"66.78","low":"66.63","high":"67.01","ts":"1760130000"},{"volume":"4719374","open":"66.86","close":"67.03","value":"67.03","low":"66.78","high":"67.2","ts":"1760216400"},{"volume":"75396304","open":"67.33","close":"67.98","value":"67.98","low":"66.81","high":"68.88","ts":"1760302800"},{"volume":"44371164","open":"68.05","close":"67.25","value":"67.25","low":"66.91","high":"68.3","ts":"1760389200"},{"volume":"46675352","open":"67.11","close":"67.53","value":"67.53","low":"66.8","high":"68.06","ts":"1760475600"},{"volume":"57686660","open":"70.37","close":"71.24","value":"71.24","low":"69.8","high":"71.38","ts":"1760562000"},{"volume":"117563256","open":"71.44","close":"70.38","value":"70.38","low":"69.8","high":"72","ts":"1760648400"},{"volume":"20416604","open":"70.98","close":"71.42","value":"71.42","low":"70.47","high":"71.6","ts":"1760734800"},{"volume":"20455980","open":"71.45","close":"70.81","value":"70.81","low":"70.25","high":"71.6","ts":"1760821200"},{"volume":"60258336","open":"71.08","close":"70.69","value":"70.69","low":"70.4","high":"71.26","ts":"1760907600"},{"volume":"127092072","open":"70.69","close":"68.08","value":"68.08","low":"67.23","high":"70.75","ts":"1760994000"},{"volume":"70841552","open":"68.09","close":"67.13","value":"67.13","low":"66.74","high":"68.94","ts":"1761080400"},{"volume":"71309360","open":"66.44","close":"67.98","value":"67.98","low":"65.7","high":"68.06","ts":"1761166800"},{"volume":"100192400","open":"68","close":"67.28","value":"67.28","low":"66.89","high":"69.4","ts":"1761253200"},{"volume":"57617940","open":"67.19","close":"66.08","value":"66.08","low":"66.04","high":"67.19","ts":"1761512400"},{"volume":"68249264","open":"66.23","close":"68.1","value":"68.1","low":"65.85","high":"68.28","ts":"1761598800"},{"volume":"34241176","open":"68.12","close":"67.83","value":"67.83","low":"67.55","high":"68.5","ts":"1761685200"},{"volume":"59430840","open":"67.83","close":"68.82","value":"68.82","low":"67.6","high":"69.18","ts":"1761771600"},{"volume":"35669296","open":"68.8","close":"68.02","value":"68.02","low":"67.7","high":"69.19","ts":"1761858000"},{"volume":"10560592","open":"68.02","close":"68.25","value":"68.25","low":"67.91","high":"68.4","ts":"1761944400"},{"volume":"19354940","open":"68.35","close":"68.66","value":"68.66","low":"68.31","high":"69","ts":"1762117200"},{"volume":"104576224","open":"68.63","close":"69.41","value":"69.41","low":"68.16","high":"70.5","ts":"1762290000"},{"volume":"56503936","open":"69.39","close":"69.63","value":"69.63","low":"68.7","high":"70.28","ts":"1762376400"},{"volume":"53708664","open":"69.44","close":"69.89","value":"69.89","low":"69.22","high":"70.3","ts":"1762462800"},{"volume":"3228323","open":"69.89","close":"69.96","value":"69.96","low":"69.85","high":"70.1","ts":"1762549200"},{"volume":"3977794","open":"70.07","close":"70.15","value":"70.15","low":"69.88","high":"70.2","ts":"1762635600"},{"volume":"52610392","open":"70.22","close":"69.96","value":"69.96","low":"69.6","high":"70.78","ts":"1762722000"},{"volume":"27746340","open":"69.96","close":"70.21","value":"70.21","low":"69.62","high":"70.3","ts":"1762808400"},{"volume":"38769564","open":"70.25","close":"69.25","value":"69.25","low":"68.83","high":"70.26","ts":"1762894800"},{"volume":"25909978","open":"69.25","close":"69.18","value":"69.18","low":"69.1","high":"69.75","ts":"1762981200"},{"volume":"30161152","open":"69.18","close":"68.64","value":"68.64","low":"68.34","high":"69.47","ts":"1763067600"},{"volume":"3118512","open":"68.64","close":"68.72","value":"68.72","low":"68.64","high":"68.91","ts":"1763154000"},{"volume":"2185583","open":"68.62","close":"68.71","value":"68.71","low":"68.62","high":"68.88","ts":"1763240400"},{"volume":"6784175","open":"68.93","close":"68.49","value":"68.49","low":"68.29","high":"69.01","ts":"1763326800"},{"volume":"83103816","open":"68.5","close":"69.02","value":"69.02","low":"67.63","high":"69.78","ts":"1763413200"},{"volume":"124548712","open":"69.03","close":"69.9","value":"69.9","low":"68.95","high":"70.81","ts":"1763499600"},{"volume":"107356728","open":"69.91","close":"71.86","value":"71.86","low":"69.51","high":"71.88","ts":"1763586000"},{"volume":"76243792","open":"72","close":"71.16","value":"71.16","low":"70.51","high":"72","ts":"1763672400"},{"volume":"70894816","open":"71.83","close":"71.29","value":"71.29","low":"70.94","high":"72.6","ts":"1763931600"},{"volume":"48440992","open":"71.1","close":"72.04","value":"72.04","low":"71.01","high":"72.37","ts":"1764018000"},{"volume":"30737486","open":"71.75","close":"71.5","value":"71.5","low":"71.3","high":"72.1","ts":"1764104400"},{"volume":"54007476","open":"71.5","close":"70.51","value":"70.51","low":"70.17","high":"71.85","ts":"1764190800"},{"volume":"130788632","open":"70.51","close":"72.85","value":"72.85","low":"70.34","high":"73.33","ts":"1764277200"},{"volume":"5726926","open":"72.85","close":"72.88","value":"72.88","low":"72.65","high":"72.98","ts":"1764363600"},{"volume":"27151696","open":"72.85","close":"74.1","value":"74.1","low":"72.83","high":"74.28","ts":"1764450000"},{"volume":"139601104","open":"73.88","close":"72.47","value":"72.47","low":"72.14","high":"74.18","ts":"1764536400"},{"volume":"63187896","open":"72.31","close":"71.96","value":"71.96","low":"71.53","high":"72.69","ts":"1764622800"},{"volume":"72315768","open":"71.43","close":"71.87","value":"71.87","low":"71","high":"71.93","ts":"1764709200"},{"volume":"42568640","open":"72.11","close":"72.16","value":"72.16","low":"72","high":"72.76","ts":"1764795600"},{"volume":"81774200","open":"72.24","close":"73.17","value":"73.17","low":"72.13","high":"73.41","ts":"1764882000"},{"volume":"56603508","open":"73.33","close":"72.22","value":"72.22","low":"72.1","high":"73.4","ts":"1765141200"},{"volume":"3846483","open":"72.91","close":"72.87","value":"72.87","low":"72.81","high":"73.02","ts":"1765227600"},{"volume":"42800580","open":"72.97","close":"72.68","value":"72.68","low":"72.19","high":"73.19","ts":"1765314000"},{"volume":"70507176","open":"72.8","close":"72.9","value":"72.9","low":"72.66","high":"73.41","ts":"1765400400"},{"volume":"75740336","open":"72.88","close":"71.62","value":"71.62","low":"71.54","high":"73.11","ts":"1765486800"},{"volume":"8959461","open":"72","close":"72.07","value":"72.07","low":"71.82","high":"72.22","ts":"1765573200"},{"volume":"16988200","open":"72.07","close":"71.52","value":"71.52","low":"71.2","high":"72.13","ts":"1765659600"},{"volume":"57439776","open":"71.58","close":"71.85","value":"71.85","low":"71.3","high":"71.96","ts":"1765746000"},{"volume":"51694556","open":"71.95","close":"72.1","value":"72.1","low":"71.8","high":"72.4","ts":"1765832400"},{"volume":"62494328","open":"72.19","close":"72","value":"72","low":"71.56","high":"72.48","ts":"1765918800"},{"volume":"121958376","open":"72.03","close":"73.32","value":"73.32","low":"72.03","high":"73.57","ts":"1766005200"},{"volume":"118574032","open":"73.89","close":"73.07","value":"73.07","low":"72.72","high":"74.28","ts":"1766091600"},{"volume":"3056760","open":"73.15","close":"73.12","value":"73.12","low":"72.95","high":"73.25","ts":"1766178000"},{"volume":"2771633","open":"73.09","close":"73.08","value":"73.08","low":"72.95","high":"73.16","ts":"1766264400"},{"volume":"97237112","open":"73.17","close":"71.19","value":"71.19","low":"71.03","high":"73.33","ts":"1766350800"},{"volume":"50914140","open":"71.35","close":"71.88","value":"71.88","low":"70.62","high":"72.11","ts":"1766437200"},{"volume":"38647720","open":"71.92","close":"71.6","value":"71.6","low":"71.37","high":"72.2","ts":"1766523600"},{"volume":"25762392","open":"71.8","close":"71.4","value":"71.4","low":"71.18","high":"71.88","ts":"1766610000"},{"volume":"72258288","open":"71.4","close":"72.92","value":"72.92","low":"71.3","high":"73.1","ts":"1766696400"},{"volume":"8640898","open":"73.01","close":"72.95","value":"72.95","low":"72.77","high":"73.15","ts":"1766782800"},{"volume":"6997767","open":"72.83","close":"72.92","value":"72.92","low":"72.6","high":"73.07","ts":"1766869200"},{"volume":"91335376","open":"73.29","close":"72.17","value":"72.17","low":"71.8","high":"73.95","ts":"1766955600"},{"volume":"40481792","open":"72.08","close":"72.22","value":"72.22","low":"72.08","high":"72.57","ts":"1767042000"},{"volume":"38134144","open":"72.22","close":"71.55","value":"71.55","low":"70.91","high":"72.24","ts":"1767560400"},{"volume":"17092024","open":"71.65","close":"71.5","value":"71.5","low":"71.4","high":"71.84","ts":"1767646800"},{"volume":"20999968","open":"71.1","close":"71.07","value":"71.07","low":"70.9","high":"71.36","ts":"1767819600"},{"volume":"16645611","open":"71.13","close":"71.22","value":"71.22","low":"71.09","high":"71.67","ts":"1767906000"},{"volume":"1893331","open":"71.24","close":"71.34","value":"71.34","low":"71.23","high":"71.4","ts":"1768165200"},{"volume":"32112770","open":"71.35","close":"71.16","value":"71.16","low":"70.76","high":"71.56","ts":"1768251600"},{"volume":"66380892","open":"71.26","close":"70.91","value":"70.91","low":"70.51","high":"71.4","ts":"1768338000"},{"volume":"38683180","open":"71.05","close":"71.13","value":"71.13","low":"70.85","high":"71.48","ts":"1768424400"},{"volume":"42039880","open":"71.13","close":"71.98","value":"71.98","low":"71.13","high":"72.19","ts":"1768510800"},{"volume":"2661082","open":"72.14","close":"72.05","value":"72.05","low":"71.93","high":"72.15","ts":"1768597200"},{"volume":"3144375","open":"72.05","close":"72.09","value":"72.09","low":"71.97","high":"72.19","ts":"1768683600"},{"volume":"36407172","open":"72.05","close":"71.91","value":"71.91","low":"71.65","high":"72.45","ts":"1768770000"},{"volume":"27362240","open":"71.93","close":"71.85","value":"71.85","low":"71.51","high":"72.25","ts":"1768856400"},{"volume":"50772168","open":"71.84","close":"72.72","value":"72.72","low":"71.63","high":"72.87","ts":"1768942800"},{"volume":"54525224","open":"72.75","close":"72.82","value":"72.82","low":"72.4","high":"73.25","ts":"1769029200"},{"volume":"32608308","open":"72.84","close":"73.12","value":"73.12","low":"72.51","high":"73.36","ts":"1769115600"},{"volume":"7116641","open":"73.12","close":"72.94","value":"72.94","low":"72.7","high":"73.3","ts":"1769202000"},{"volume":"5262792","open":"72.95","close":"73.14","value":"73.14","low":"72.87","high":"73.15","ts":"1769288400"},{"volume":"35219920","open":"72.9","close":"72.29","value":"72.29","low":"72.2","high":"72.97","ts":"1769374800"},{"volume":"1194313","open":"73.02","close":"72.92","value":"72.92","low":"72.81","high":"73.05","ts":"1769461200"},{"volume":"38768936","open":"72.94","close":"73.28","value":"73.28","low":"72.91","high":"73.48","ts":"1769547600"},{"volume":"245835088","open":"73.4","close":"77.75","value":"77.75","low":"73.23","high":"78.08","ts":"1769634000"},{"volume":"226919072","open":"77.72","close":"77.47","value":"77.47","low":"75.85","high":"79.29","ts":"1769720400"},{"volume":"9972648","open":"77.5","close":"77.62","value":"77.62","low":"77.33","high":"78.08","ts":"1769806800"},{"volume":"43948520","open":"77.62","close":"79.06","value":"79.06","low":"77.5","high":"79.2","ts":"1769893200"},{"volume":"307773408","open":"78.5","close":"82.25","value":"82.25","low":"77.88","high":"82.39","ts":"1769979600"},{"volume":"203671056","open":"82.35","close":"81.37","value":"81.37","low":"80.23","high":"82.86","ts":"1770066000"},{"volume":"228124320","open":"81.48","close":"82.26","value":"82.26","low":"81","high":"83.47","ts":"1770152400"},{"volume":"112690832","open":"82.26","close":"81.27","value":"81.27","low":"80.25","high":"82.35","ts":"1770238800"},{"volume":"172961200","open":"81.27","close":"83.2","value":"83.2","low":"81.21","high":"83.8","ts":"1770325200"},{"volume":"49066828","open":"83.25","close":"84.54","value":"84.54","low":"83.16","high":"84.58","ts":"1770411600"},{"volume":"52183428","open":"84.6","close":"85.07","value":"85.07","low":"84.57","high":"85.57","ts":"1770498000"},{"volume":"144080928","open":"84.96","close":"82.61","value":"82.61","low":"82.15","high":"85.3","ts":"1770584400"},{"volume":"103787304","open":"82.7","close":"83.48","value":"83.48","low":"82.51","high":"84.24","ts":"1770670800"},{"volume":"217442592","open":"83.57","close":"83.9","value":"83.9","low":"81.14","high":"84.7","ts":"1770757200"},{"volume":"64740200","open":"84.02","close":"83.96","value":"83.96","low":"83.4","high":"84.39","ts":"1770843600"},{"volume":"195369136","open":"83.96","close":"87.62","value":"87.62","low":"83.53","high":"87.65","ts":"1770930000"},{"volume":"170686048","open":"87.85","close":"87.79","value":"87.79","low":"87.01","high":"89.37","ts":"1771189200"},{"volume":"95901656","open":"87.9","close":"89.4","value":"89.4","low":"87.25","high":"89.5","ts":"1771275600"},{"volume":"191101664","open":"89.35","close":"87.38","value":"87.38","low":"86.2","high":"89.95","ts":"1771362000"},{"volume":"169009344","open":"87.38","close":"85.51","value":"85.51","low":"84.94","high":"87.61","ts":"1771448400"},{"volume":"218147904","open":"85.5","close":"88.88","value":"88.88","low":"84.76","high":"88.89","ts":"1771534800"},{"volume":"27337264","open":"88.88","close":"88.44","value":"88.44","low":"88.05","high":"89.13","ts":"1771621200"},{"volume":"10633608","open":"88.44","close":"88.6","value":"88.6","low":"88.35","high":"88.83","ts":"1771707600"},{"volume":"7640596","open":"88.6","close":"88.51","value":"88.51","low":"88.31","high":"88.61","ts":"1771794000"},{"volume":"89225616","open":"88.54","close":"87.38","value":"87.38","low":"86.71","high":"88.8","ts":"1771880400"},{"volume":"218882176","open":"87.38","close":"88.1","value":"88.1","low":"87.1","high":"90.55","ts":"1771966800"},{"volume":"55717288","open":"88","close":"87.32","value":"87.32","low":"87.06","high":"88.4","ts":"1772053200"},{"volume":"58866300","open":"87.11","close":"86.93","value":"86.93","low":"85.52","high":"87.47","ts":"1772139600"},{"volume":"26522016","open":"86.9","close":"86.25","value":"86.25","low":"85.8","high":"87.15","ts":"1772226000"},{"volume":"9977248","open":"85.94","close":"86.2","value":"86.2","low":"85.85","high":"86.5","ts":"1772312400"},{"volume":"55022864","open":"86","close":"85.04","value":"85.04","low":"84.63","high":"86.32","ts":"1772398800"},{"volume":"1135099","open":"84.6","close":"84.3","value":"84.3","low":"84.1","high":"84.62","ts":"1772485200"},{"volume":"40671892","open":"84.4","close":"83.8","value":"83.8","low":"83.7","high":"84.93","ts":"1772571600"},{"volume":"89704896","open":"83.85","close":"85.93","value":"85.93","low":"83.56","high":"86.6","ts":"1772658000"},{"volume":"39722544","open":"85.85","close":"86.02","value":"86.02","low":"85.57","high":"86.68","ts":"1772744400"},{"volume":"58760216","open":"86.03","close":"86.07","value":"86.07","low":"84.61","high":"87.48","ts":"1773003600"},{"volume":"1562222","open":"85.72","close":"85.51","value":"85.51","low":"85.37","high":"85.76","ts":"1773090000"},{"volume":"19207484","open":"85.55","close":"85.9","value":"85.9","low":"85.55","high":"86.4","ts":"1773176400"},{"volume":"18928980","open":"85.8","close":"85.69","value":"85.69","low":"85.31","high":"86.1","ts":"1773262800"},{"volume":"25304644","open":"85.7","close":"86.2","value":"86.2","low":"85.69","high":"86.64","ts":"1773349200"},{"volume":"2557252","open":"86.35","close":"86.36","value":"86.36","low":"86.22","high":"86.44","ts":"1773435600"},{"volume":"2426566","open":"86.36","close":"86.47","value":"86.47","low":"86.25","high":"86.5","ts":"1773522000"},{"volume":"70293992","open":"86.55","close":"86.45","value":"86.45","low":"86.14","high":"88.17","ts":"1773608400"},{"volume":"37124176","open":"86.52","close":"86.44","value":"86.44","low":"85.6","high":"86.94","ts":"1773694800"},{"volume":"42144736","open":"86.62","close":"86.44","value":"86.44","low":"86.11","high":"87.19","ts":"1773781200"},{"volume":"16166653","open":"86.18","close":"85.96","value":"85.96","low":"85.5","high":"86.22","ts":"1773867600"},{"volume":"35982272","open":"86.17","close":"85.9","value":"85.9","low":"85.72","high":"86.85","ts":"1773954000"},{"volume":"52634548","open":"86","close":"85.17","value":"85.17","low":"84.4","high":"86.1","ts":"1774213200"},{"volume":"30183168","open":"85.3","close":"85.56","value":"85.56","low":"84.82","high":"85.78","ts":"1774299600"},{"volume":"28165548","open":"85.66","close":"86.78","value":"86.78","low":"85.54","high":"86.88","ts":"1774386000"},{"volume":"79598832","open":"86.8","close":"84.52","value":"84.52","low":"84.24","high":"87.28","ts":"1774472400"},{"volume":"60715128","open":"84.67","close":"83","value":"83","low":"82.44","high":"85.18","ts":"1774558800"},{"volume":"3101648","open":"82.89","close":"82.92","value":"82.92","low":"82.89","high":"83.29","ts":"1774645200"},{"volume":"3802927","open":"82.92","close":"83.32","value":"83.32","low":"82.92","high":"83.36","ts":"1774731600"},{"volume":"64323512","open":"83.4","close":"83.39","value":"83.39","low":"81.92","high":"84.63","ts":"1774818000"},{"volume":"77288264","open":"83.5","close":"86.04","value":"86.04","low":"82.93","high":"86.18","ts":"1774904400"},{"volume":"96677536","open":"86.04","close":"88.14","value":"88.14","low":"85.5","high":"88.14","ts":"1774990800"},{"volume":"139430144","open":"88.1","close":"89.91","value":"89.91","low":"87.24","high":"90.08","ts":"1775077200"},{"volume":"163591568","open":"89.91","close":"91.66","value":"91.66","low":"89.68","high":"92.07","ts":"1775163600"},{"volume":"15878439","open":"91.65","close":"92.5","value":"92.5","low":"91.5","high":"92.78","ts":"1775250000"},{"volume":"28669024","open":"92.57","close":"91.3","value":"91.3","low":"90.81","high":"92.78","ts":"1775336400"},{"volume":"65847380","open":"91.21","close":"90.81","value":"90.81","low":"89.7","high":"91.47","ts":"1775422800"},{"volume":"47573876","open":"91","close":"91.15","value":"91.15","low":"90.25","high":"91.96","ts":"1775509200"},{"volume":"47357416","open":"91.6","close":"90.93","value":"90.93","low":"90.36","high":"92.38","ts":"1775595600"},{"volume":"68991408","open":"91","close":"90.14","value":"90.14","low":"89.46","high":"91.25","ts":"1775682000"},{"volume":"46029828","open":"90.15","close":"90.4","value":"90.4","low":"89.55","high":"91.25","ts":"1775768400"},{"volume":"2498528","open":"90.43","close":"90.8","value":"90.8","low":"90.4","high":"90.81","ts":"1775854800"},{"volume":"4661094","open":"90.8","close":"90.84","value":"90.84","low":"90.5","high":"91","ts":"1775941200"},{"volume":"69225088","open":"90.84","close":"91.96","value":"91.96","low":"90.84","high":"92.49","ts":"1776027600"},{"volume":"44231136","open":"92.01","close":"91.93","value":"91.93","low":"90.66","high":"92.1","ts":"1776114000"},{"volume":"74411832","open":"91.93","close":"93.75","value":"93.75","low":"91.29","high":"93.88","ts":"1776200400"},{"volume":"94595032","open":"93.83","close":"95.14","value":"95.14","low":"93.57","high":"95.98","ts":"1776286800"},{"volume":"61863216","open":"95.14","close":"95.4","value":"95.4","low":"94.04","high":"95.88","ts":"1776373200"},{"volume":"5228366","open":"95.36","close":"95.69","value":"95.69","low":"95.32","high":"95.75","ts":"1776459600"},{"volume":"1995834","open":"95.64","close":"95.85","value":"95.85","low":"95.49","high":"95.9","ts":"1776546000"},{"volume":"80141960","open":"95.7","close":"98.1","value":"98.1","low":"95.67","high":"98.2","ts":"1776632400"},{"volume":"114474120","open":"98.2","close":"95.81","value":"95.81","low":"93.56","high":"98.82","ts":"1776718800"},{"volume":"88932080","open":"95.8","close":"95.37","value":"95.37","low":"93.68","high":"96.8","ts":"1776805200"},{"volume":"43362948","open":"95.37","close":"94.02","value":"94.02","low":"93.83","high":"95.37","ts":"1776891600"},{"volume":"61834008","open":"94.11","close":"94.24","value":"94.24","low":"92.7","high":"94.98","ts":"1776978000"},{"volume":"2448614","open":"94.24","close":"94.18","value":"94.18","low":"94.09","high":"94.5","ts":"1777064400"},{"volume":"2479517","open":"94.04","close":"94.14","value":"94.14","low":"94","high":"94.22","ts":"1777150800"},{"volume":"27713202","open":"94.14","close":"93.31","value":"93.31","low":"93.24","high":"94.73","ts":"1777237200"},{"volume":"2999356","open":"92.43","close":"92.64","value":"92.64","low":"92.27","high":"92.7","ts":"1777323600"},{"volume":"170574336","open":"92.64","close":"92.86","value":"92.86","low":"87.51","high":"93.72","ts":"1777410000"},{"volume":"40005912","open":"92.93","close":"91.3","value":"91.3","low":"90.65","high":"93.2","ts":"1777496400"},{"volume":"1056831","open":"91.3","close":"91.29","value":"91.29","low":"91.19","high":"91.49","ts":"1777669200"},{"volume":"2466966","open":"91.11","close":"91.03","value":"91.03","low":"90.89","high":"91.24","ts":"1777755600"},{"volume":"44371508","open":"91.03","close":"89.91","value":"89.91","low":"89","high":"91.87","ts":"1777842000"},{"volume":"4414138","open":"91.58","close":"92.1","value":"92.1","low":"91.49","high":"92.15","ts":"1777928400"},{"volume":"31403304","open":"92.14","close":"91.92","value":"91.92","low":"89.81","high":"92.14","ts":"1778014800"},{"volume":"35282056","open":"91.86","close":"92.5","value":"92.5","low":"91.32","high":"93.34","ts":"1778101200"},{"volume":"32035776","open":"92.67","close":"92.35","value":"92.35","low":"91.62","high":"93.19","ts":"1778187600"},{"volume":"16045520","open":"92.57","close":"92.79","value":"92.79","low":"92.43","high":"93.3","ts":"1778446800"},{"volume":"32779828","open":"92.8","close":"94.05","value":"94.05","low":"92.56","high":"94.07","ts":"1778533200"},{"volume":"6540667","open":"93.35","close":"93.5","value":"93.5","low":"93.24","high":"93.5","ts":"1778619600"},{"volume":"82507240","open":"93.5","close":"90.11","value":"90.11","low":"89.9","high":"93.52","ts":"1778706000"},{"volume":"50352952","open":"90.15","close":"89.79","value":"89.79","low":"89.1","high":"90.57","ts":"1778792400"},{"volume":"3288722","open":"89.86","close":"89.77","value":"89.77","low":"89.7","high":"90.2","ts":"1778878800"},{"volume":"19621098","open":"89.77","close":"90.58","value":"90.58","low":"89.1","high":"91.2","ts":"1778965200"},{"volume":"36057072","open":"90.74","close":"90.21","value":"90.21","low":"89.26","high":"90.82","ts":"1779051600"},{"volume":"14793597","open":"90.21","close":"89.99","value":"89.99","low":"89.81","high":"90.58","ts":"1779138000"},{"volume":"17655820","open":"89.99","close":"89.75","value":"89.75","low":"89.52","high":"90.2","ts":"1779224400"},{"volume":"48881004","open":"89.86","close":"89.7","value":"89.7","low":"88.05","high":"90.46","ts":"1779310800"},{"volume":"30402416","open":"89.86","close":"89.81","value":"89.81","low":"89.56","high":"91","ts":"1779397200"},{"volume":"2188084","open":"89.81","close":"89.88","value":"89.88","low":"89.72","high":"90.22","ts":"1779483600"},{"volume":"3325136","open":"89.92","close":"89.74","value":"89.74","low":"89.52","high":"89.99","ts":"1779570000"},{"volume":"71737248","open":"88.47","close":"86.65","value":"86.65","low":"85.6","high":"88.5","ts":"1779656400"},{"volume":"490814688","open":"86.82","close":"80.21","value":"80.21","low":"79.35","high":"90.83","ts":"1779742800"},{"volume":"310864128","open":"80.04","close":"81.22","value":"81.22","low":"75.47","high":"81.4","ts":"1779829200"},{"volume":"79125288","open":"81.23","close":"79","value":"79","low":"78.86","high":"81.64","ts":"1779915600"},{"volume":"68437248","open":"79.25","close":"79","value":"79","low":"77.7","high":"79.79","ts":"1780002000"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"0.1416","ts":"1180209600"},{"value":"0.1419","ts":"1180987200"},{"value":"0.1401","ts":"1183579200"},{"value":"0.1352","ts":"1186257600"},{"value":"0.1185","ts":"1188763200"},{"value":"0.114","ts":"1191268800"},{"value":"0.1152","ts":"1194811200"},{"value":"0.1119","ts":"1196539200"},{"value":"0.1218","ts":"1199826000"},{"value":"0.0935","ts":"1202331600"},{"value":"0.0864","ts":"1205182800"},{"value":"0.0872","ts":"1207771200"},{"value":"0.0943","ts":"1210104000"},{"value":"0.0958","ts":"1212350400"},{"value":"0.083","ts":"1215288000"},{"value":"0.0808","ts":"1218052800"},{"value":"0.0683","ts":"1220212800"},{"value":"0.0457","ts":"1222977600"},{"value":"0.0402","ts":"1226174400"},{"value":"0.0304","ts":"1228248000"},{"value":"0.0331","ts":"1231794000"},{"value":"0.0234","ts":"1233867600"},{"value":"0.0212","ts":"1236114000"},{"value":"0.0305","ts":"1239134400"},{"value":"0.0328","ts":"1241380800"},{"value":"0.0424","ts":"1244318400"},{"value":"0.0355","ts":"1246478400"},{"value":"0.0428","ts":"1249329600"},{"value":"0.0451","ts":"1252180800"},{"value":"0.0653","ts":"1254945600"},{"value":"0.0593","ts":"1257105600"},{"value":"0.0663","ts":"1259870400"},{"value":"0.0742","ts":"1263416400"},{"value":"0.0704","ts":"1265576400"},{"value":"0.0777","ts":"1267736400"},{"value":"0.0836","ts":"1270674000"},{"value":"0.0746","ts":"1272920400"},{"value":"0.0709","ts":"1275858000"},{"value":"0.0749","ts":"1278187200"},{"value":"0.0837","ts":"1280952000"},{"value":"0.0836","ts":"1283803200"},{"value":"0.0892","ts":"1285876800"},{"value":"0.1034","ts":"1288728000"},{"value":"0.1041","ts":"1291669200"},{"value":"0.1041","ts":"1294606800"},{"value":"0.102","ts":"1296680400"},{"value":"0.0975","ts":"1299618000"},{"value":"0.10034","ts":"1301778000"},{"value":"0.08596","ts":"1304802000"},{"value":"0.08674","ts":"1306958400"},{"value":"0.08294","ts":"1309896000"},{"value":"0.07708","ts":"1312747200"},{"value":"0.0756","ts":"1314820800"},{"value":"0.06125","ts":"1317672000"},{"value":"0.07384","ts":"1320609600"},{"value":"0.06876","ts":"1322683200"},{"value":"0.06137","ts":"1325620800"},{"value":"0.07252","ts":"1328472000"},{"value":"0.07286","ts":"1330545600"},{"value":"0.0675","ts":"1333483200"},{"value":"0.05788","ts":"1336334400"},{"value":"0.0552","ts":"1339012800"},{"value":"0.06087","ts":"1341259200"},{"value":"0.05703","ts":"1344110400"},{"value":"0.05456","ts":"1346875200"},{"value":"0.0538","ts":"1349035200"},{"value":"0.0542","ts":"1351800000"},{"value":"0.05251","ts":"1354737600"},{"value":"0.05492","ts":"1357588800"},{"value":"0.05615","ts":"1359662400"},{"value":"0.05588","ts":"1362513600"},{"value":"0.04949","ts":"1364760000"},{"value":"0.0489","ts":"1367524800"},{"value":"0.04705","ts":"1370376000"},{"value":"0.04727","ts":"1373227200"},{"value":"0.04697","ts":"1375300800"},{"value":"0.04466","ts":"1378152000"},{"value":"0.0422","ts":"1381003200"},{"value":"0.04539","ts":"1383854400"},{"value":"0.0457","ts":"1386014400"},{"value":"0.04827","ts":"1389211200"},{"value":"0.0452","ts":"1391371200"},{"value":"0.035","ts":"1394136000"},{"value":"0.03895","ts":"1396382400"},{"value":"0.0387","ts":"1399233600"},{"value":"0.04731","ts":"1402171200"},{"value":"0.04099","ts":"1404417600"},{"value":"0.03901","ts":"1407268800"},{"value":"0.04061","ts":"1410120000"},{"value":"0.03806","ts":"1412193600"},{"value":"0.04009","ts":"1414962000"},{"value":"0.04699","ts":"1417464000"},{"value":"0.06741","ts":"1420574400"},{"value":"0.06826","ts":"1423170000"},{"value":"0.068","ts":"1425416400"},{"value":"0.06014","ts":"1428354000"},{"value":"0.06855","ts":"1430686800"},{"value":"0.0819","ts":"1433624400"},{"value":"0.07746","ts":"1435784400"},{"value":"0.071","ts":"1438635600"},{"value":"0.0683","ts":"1441486800"},{"value":"0.074","ts":"1444251600"},{"value":"0.0725","ts":"1446411600"},{"value":"0.0723","ts":"1449176400"},{"value":"0.07225","ts":"1452459600"},{"value":"0.07199","ts":"1454533200"},{"value":"0.0771","ts":"1457298000"},{"value":"0.07465","ts":"1460062800"},{"value":"0.0702","ts":"1462395600"},{"value":"0.072","ts":"1465333200"},{"value":"0.06739","ts":"1467579600"},{"value":"0.06762","ts":"1470344400"},{"value":"0.07545","ts":"1473195600"},{"value":"0.07183","ts":"1475355600"},{"value":"0.06716","ts":"1478120400"},{"value":"0.06824","ts":"1481058000"},{"value":"0.07436","ts":"1483304400"},{"value":"0.06905","ts":"1486069200"},{"value":"0.06418","ts":"1488920400"},{"value":"0.06655","ts":"1491080400"},{"value":"0.06571","ts":"1493931600"},{"value":"0.06495","ts":"1496264400"},{"value":"0.06417","ts":"1499202000"},{"value":"0.06203","ts":"1502053200"},{"value":"0.06143","ts":"1504818000"},{"value":"0.06164","ts":"1506978000"},{"value":"0.06029","ts":"1509915600"},{"value":"0.0507","ts":"1512680400"},{"value":"0.04988","ts":"1515013200"},{"value":"0.0476","ts":"1517950800"},{"value":"0.0523","ts":"1520197200"},{"value":"0.05547","ts":"1522962000"},{"value":"0.05263","ts":"1525726800"},{"value":"0.04748","ts":"1527800400"},{"value":"0.04838","ts":"1530565200"},{"value":"0.0469","ts":"1533416400"},{"value":"0.03949","ts":"1536181200"},{"value":"0.04037","ts":"1538341200"},{"value":"0.03613","ts":"1541106000"},{"value":"0.03668","ts":"1544043600"},{"value":"0.03414","ts":"1546376400"},{"value":"0.038195","ts":"1549314000"},{"value":"0.035975","ts":"1551387600"},{"value":"0.036515","ts":"1554325200"},{"value":"0.035655","ts":"1557176400"},{"value":"0.03932","ts":"1560114000"},{"value":"0.040285","ts":"1561928400"},{"value":"0.0407","ts":"1565211600"},{"value":"0.042075","ts":"1567717200"},{"value":"0.041465","ts":"1570395600"},{"value":"0.04415","ts":"1572987600"},{"value":"0.044575","ts":"1575493200"},{"value":"0.047005","ts":"1578517200"},{"value":"0.047995","ts":"1581022800"},{"value":"0.036565","ts":"1583874000"},{"value":"0.0364","ts":"1586379600"},{"value":"0.035185","ts":"1589230800"},{"value":"0.03664","ts":"1590958800"},{"value":"0.03567","ts":"1593723600"},{"value":"0.040125","ts":"1596402000"},{"value":"0.035555","ts":"1598994000"},{"value":"0.03425","ts":"1601499600"},{"value":"0.03417","ts":"1605042000"},{"value":"0.037695","ts":"1606770000"},{"value":"0.039735","ts":"1610485200"},{"value":"0.036945","ts":"1612213200"},{"value":"0.037445","ts":"1614718800"},{"value":"0.042855","ts":"1617310800"},{"value":"0.054695","ts":"1620075600"},{"value":"0.04992","ts":"1622581200"},{"value":"0.04893","ts":"1625086800"},{"value":"0.048995","ts":"1627938000"},{"value":"0.05409","ts":"1630875600"},{"value":"0.05168","ts":"1633294800"},{"value":"0.05354","ts":"1635714000"},{"value":"0.04861","ts":"1638478800"},{"value":"0.04944","ts":"1641157200"},{"value":"0.0427","ts":"1643662800"},{"value":"0.019","ts":"1648069200"},{"value":"0.0225","ts":"1648760400"},{"value":"0.01959","ts":"1651611600"},{"value":"0.01755","ts":"1654203600"},{"value":"0.01855","ts":"1656882000"},{"value":"0.018155","ts":"1659301200"},{"value":"0.02009","ts":"1662066000"},{"value":"0.0153","ts":"1664830800"},{"value":"0.016845","ts":"1667260800"},{"value":"0.01698","ts":"1670198400"},{"value":"0.016445","ts":"1672704000"},{"value":"0.01713","ts":"1675641600"},{"value":"0.01677","ts":"1678060800"},{"value":"0.02037","ts":"1680555600"},{"volume":"0.021875","open":"0.02188","close":"0.02188","value":"0.02188","low":"0.021875","high":"0.02191","ts":"1682974800"},{"volume":"0.021845","open":"0.021895","close":"0.021905","value":"0.021905","low":"0.021845","high":"0.021905","ts":"1685912400"},{"volume":"163420000","open":"0.022085","close":"0.02209","value":"0.02209","low":"0.02208","high":"0.02209","ts":"1688331600"},{"volume":"692329984","open":"0.02652","close":"0.026525","value":"0.026525","low":"0.02647","high":"0.026525","ts":"1691096400"},{"volume":"78920000","open":"0.02879","close":"0.02879","value":"0.02879","low":"0.028775","high":"0.02879","ts":"1693515600"},{"volume":"14700000","open":"0.025195","close":"0.02519","value":"0.02519","low":"0.02519","high":"0.0252","ts":"1696280400"},{"volume":"82500000","open":"0.02536","close":"0.025365","value":"0.025365","low":"0.025355","high":"0.02537","ts":"1699218000"},{"volume":"589299968","open":"0.02256","close":"0.022545","value":"0.022545","low":"0.022525","high":"0.02258","ts":"1701637200"},{"volume":"24330000","open":"0.02301","close":"0.023025","value":"0.023025","low":"0.023005","high":"0.023025","ts":"1704229200"},{"volume":"116220000","open":"0.024455","close":"0.024455","value":"0.024455","low":"0.02444","high":"0.02447","ts":"1707080400"},{"volume":"38470000","open":"0.023645","close":"0.023655","value":"0.023655","low":"0.023645","high":"0.023665","ts":"1709240400"},{"volume":"126260000","open":"0.023635","close":"0.02363","value":"0.02363","low":"0.023625","high":"0.02365","ts":"1712005200"},{"volume":"86670000","open":"0.023005","close":"0.023","value":"0.023","low":"0.023","high":"0.023015","ts":"1714942800"},{"volume":"153400000","open":"0.019885","close":"0.019885","value":"0.019885","low":"0.01987","high":"0.019895","ts":"1717362000"},{"volume":"427950016","open":"0.02131","close":"0.02131","value":"0.02131","low":"0.0213","high":"0.021365","ts":"1719781200"},{"volume":"47840","open":"97.65","close":"97.69","value":"97.69","low":"97.59","high":"97.73","ts":"1722546000"},{"volume":"9057","open":"86.1","close":"86.23","value":"86.23","low":"86.1","high":"86.23","ts":"1725310800"},{"volume":"111686","open":"87.5","close":"87.52","value":"87.52","low":"87.43","high":"87.57","ts":"1727730000"},{"volume":"15595","open":"77.17","close":"77.12","value":"77.12","low":"77.12","high":"77.2","ts":"1730494800"},{"volume":"24805960","open":"69.27","close":"67.28","value":"67.28","low":"67","high":"69.34","ts":"1733173200"},{"volume":"20172890","open":"80.51","close":"77.78","value":"77.78","low":"77.5","high":"80.63","ts":"1735851600"},{"volume":"31457306","open":"82.09","close":"80.35","value":"80.35","low":"79.96","high":"82.33","ts":"1738616400"},{"volume":"63662380","open":"92.48","close":"93.18","value":"93.18","low":"91.86","high":"94.5","ts":"1741035600"},{"volume":"67192648","open":"82.04","close":"78.78","value":"78.78","low":"78.55","high":"83.46","ts":"1743454800"},{"volume":"6527566","open":"96.4","close":"96.59","value":"96.59","low":"96.29","high":"97.19","ts":"1746219600"},{"volume":"18943630","open":"93.79","close":"91.89","value":"91.89","low":"91.1","high":"93.82","ts":"1748725200"},{"volume":"179422224","open":"106.45","close":"104.69","value":"104.69","low":"102.62","high":"107.2","ts":"1751317200"},{"volume":"81945688","open":"78","close":"76.68","value":"76.68","low":"76.26","high":"78.5","ts":"1753995600"},{"volume":"40713700","open":"75.2","close":"74.79","value":"74.79","low":"74.4","high":"76.09","ts":"1756674000"},{"volume":"61679588","open":"68.35","close":"67.96","value":"67.96","low":"67.65","high":"68.69","ts":"1759266000"},{"volume":"10560592","open":"68.02","close":"68.25","value":"68.25","low":"67.91","high":"68.4","ts":"1761944400"},{"volume":"139601104","open":"73.88","close":"72.47","value":"72.47","low":"72.14","high":"74.18","ts":"1764536400"},{"volume":"38134144","open":"72.22","close":"71.55","value":"71.55","low":"70.91","high":"72.24","ts":"1767560400"},{"volume":"43948520","open":"77.62","close":"79.06","value":"79.06","low":"77.5","high":"79.2","ts":"1769893200"},{"volume":"9977248","open":"85.94","close":"86.2","value":"86.2","low":"85.85","high":"86.5","ts":"1772312400"},{"volume":"96677536","open":"86.04","close":"88.14","value":"88.14","low":"85.5","high":"88.14","ts":"1774990800"},{"volume":"1056831","open":"91.3","close":"91.29","value":"91.29","low":"91.19","high":"91.49","ts":"1777669200"}]}],"initialActiveTab":"month","assetName":"Банк ВТБ","ticker":"VTBR","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 009 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4031.5,4033.5,4028.5,4029,4028,4015.5,4053.5,3996,3995.5,3994.5,4000,3977,3999.5,4026.5,4040,4032,4041,4016.5,4015.5,4004,4011,4009],"halfYearValue":[3995,3995,4202,4202,4534,4534,4741.5,4741.5,4741.5,4708,4708,4552,4552,4250,4250,4250,4288,4288,4033.5,4033.5,4009,4009],"allTimeValue":[4148.5,3834.5,4070,4313.5,4024,3995,4079,4247,4506,4356,3926.5,4155,3995,4202,4534,4741.5,4708,4552,4250,4288,4033.5,4009],"monthValue":[4056.5,4013.5,4056,4071,4035,4021.5,4033.5,4042.5,4146,4139,4057,4017,4022,4070.5,4035,4066,4027,4016,3995,3977,4012.5,4009],"yearValue":[4117,4005,4131,4401,4190,4342,4356,4084,3828,4055.5,3883,4202,4438.5,4555,4735,4795.5,4552,4301,4162,4194,4139,4009],"dayValue":[4016.5,4012.5,4011.5,4015.5,4012.5,4015,4014,4007.5,4011,4002.5,4018,4025,4018,4005.5,4002.5,4014,4024,4013,4025.5,4018.5,4014.5,4009],"quarterValue":[4708,4708,4708,4552,4552,4552,4552,4250,4250,4250,4250,4288,4288,4288,4288,4033.5,4033.5,4033.5,4033.5,4009,4009,4009]},"url":"/finance/quote/moex/ydex","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,50 ₽","relativeDelta":"−0,09%","direction":"negative"},"weekDelta":{"absoluteDelta":"−22,50 ₽","relativeDelta":"−0,56%","direction":"negative"},"monthDelta":{"absoluteDelta":"−47,50 ₽","relativeDelta":"−1,17%","direction":"negative"},"yearDelta":{"absoluteDelta":"−108 ₽","relativeDelta":"−2,62%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−139,50 ₽","relativeDelta":"−3,36%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"115,64 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[117.7,117.65,117.58,117.17,117.41,116.95,117.22,116.28,116.75,116.06,115.95,115.36,115.79,116.36,115.95,116.24,116.55,115.76,115.65,115.1,114.99,115.64],"halfYearValue":[120.45,120.45,120.45,120.45,123.14,123.14,123.14,123.14,123.14,123.14,123.14,136.79,136.79,136.79,136.79,136.79,136.79,136.79,115.64,115.64,115.64,115.64],"allTimeValue":[275.36,289.29,152.8,197.4,165.6,145.88,142.6,144.2,133.6,155.39,182.86,353.72,169.85,176.48,122.78,170.45,127.1,132.18,120.45,123.14,136.79,115.64],"monthValue":[120.51,119.04,120.39,120.66,118.97,118.24,117.29,118.42,123.94,124.24,121.27,121.45,121.26,124.01,119.01,118.67,117.29,117.4,116.66,115.5,115.7,115.64],"yearValue":[129.42,125.15,127.85,126.75,125.98,132.76,133.48,117.66,115.71,116.37,118,125.01,127.25,121.47,127.6,126.74,127.5,134.28,128.74,123.25,124.24,115.64],"dayValue":[115.76,115.75,115.69,115.65,115.7,115.96,115.48,115.15,115.46,115.19,115.66,115.77,115.61,115.36,115.4,115.2,116.37,115.86,115.43,115.51,115.64,115.64],"quarterValue":[123.14,123.14,123.14,123.14,123.14,123.14,136.79,136.79,136.79,136.79,136.79,136.79,136.79,136.79,136.79,136.79,115.64,115.64,115.64,115.64,115.64,115.64]},"url":"/finance/quote/moex/gazp","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,059998 ₽","relativeDelta":"−0,05%","direction":"negative"},"weekDelta":{"absoluteDelta":"−2,06 ₽","relativeDelta":"−1,75%","direction":"negative"},"monthDelta":{"absoluteDelta":"−4,87 ₽","relativeDelta":"−4,04%","direction":"negative"},"yearDelta":{"absoluteDelta":"−13,78 ₽","relativeDelta":"−10,65%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−159,72 ₽","relativeDelta":"−58%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"301,04 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[309.94,306.02,306.18,305.86,306,306.68,307.54,303.96,303.38,302.76,302.64,302.2,303,303.18,303.64,304.3,304.64,303.02,302.18,301.48,301.06,301.04],"halfYearValue":[294,294,294,318.1,318.1,318.1,318.1,333.58,333.58,333.58,333.58,341.46,341.46,341.46,341.46,325.7,325.7,325.7,325.7,301.04,301.04,301.04],"allTimeValue":[120.6,89.5,200.48,432.92,679.4,299,278.1,252.3,363.95,306.7,239.7,336.44,302.32,321.74,334.32,306.9,294,318.1,333.58,341.46,325.7,301.04],"monthValue":[310.72,306.5,305.2,305.76,304.6,309.22,308.22,308.5,316.92,318.52,313.94,309.1,309.46,311.82,312.46,312.22,309.78,306.18,303.22,302.16,302.14,301.04],"yearValue":[317.48,313.82,326.82,328.16,321.4,338.22,333.12,309.7,289.98,283.2,292.4,312.64,319.14,324.02,331.36,333.44,343.72,335.68,321.22,320.36,313.94,301.04],"dayValue":[303.04,302.74,302.16,302.2,302.26,302.68,302.24,302.32,302.28,301.78,302.38,302.14,302.06,301.56,302,301.08,301.56,301.62,301.48,301.44,301.3,301.04],"quarterValue":[333.58,333.58,333.58,333.58,341.46,341.46,341.46,341.46,341.46,341.46,341.46,325.7,325.7,325.7,325.7,325.7,325.7,325.7,301.04,301.04,301.04,301.04]},"url":"/finance/quote/moex/t","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,10 ₽","relativeDelta":"−0,36%","direction":"negative"},"weekDelta":{"absoluteDelta":"−8,90 ₽","relativeDelta":"−2,87%","direction":"negative"},"monthDelta":{"absoluteDelta":"−9,68 ₽","relativeDelta":"−3,12%","direction":"negative"},"yearDelta":{"absoluteDelta":"−16,44 ₽","relativeDelta":"−5,18%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"180,44 ₽","relativeDelta":"149,62%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"47,77 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[54.97,55.09,54.93,54.67,53.85,53.67,54.22,52.76,52.7,52.79,51.72,49.92,50.14,49.97,50.16,50.29,49.99,48.51,47.44,46.4,48.09,47.77],"halfYearValue":[70.77,70.77,70.77,70.77,74.55,74.55,74.55,74.55,74.55,74.55,74.55,66.63,66.63,66.63,66.63,66.63,66.63,66.63,47.77,47.77,47.77,47.77],"allTimeValue":[114,797.94,561.5,192.9,39.1,63.15,74.15,136.25,71.68,61.13,144.3,128.4,191.18,319.17,103.96,87.47,91.69,73.61,70.77,74.55,66.63,47.77],"monthValue":[59.15,57.94,58.22,58.15,56.65,57,56.44,55.73,57.33,56.95,57.24,56.35,56.41,55.62,56.24,56.67,54.98,53.72,52.7,50.1,47.5,47.77],"yearValue":[82.91,84.58,90.28,91.99,86.54,88.52,82.59,74.15,65.91,65.1,64.93,72.18,76.86,71.94,74.52,74.59,70.84,68.3,65.47,63.26,56.95,47.77],"dayValue":[47.59,47.2,47.37,47.44,47.5,47.05,46.18,46.17,46.75,46.29,46.9,47.04,47.43,48.09,48.21,48.07,48.83,48.53,48.44,48.08,47.91,47.77],"quarterValue":[74.55,74.55,74.55,74.55,74.55,74.55,66.63,66.63,66.63,66.63,66.63,66.63,66.63,66.63,66.63,66.63,47.77,47.77,47.77,47.77,47.77,47.77]},"url":"/finance/quote/moex/mtlr","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,27 ₽","relativeDelta":"0,57%","direction":"positive"},"weekDelta":{"absoluteDelta":"−7,20 ₽","relativeDelta":"−13,1%","direction":"negative"},"monthDelta":{"absoluteDelta":"−11,38 ₽","relativeDelta":"−19,24%","direction":"negative"},"yearDelta":{"absoluteDelta":"−35,14 ₽","relativeDelta":"−42,38%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−66,23 ₽","relativeDelta":"−58,1%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"320,96 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[322.62,322.68,322.64,322.74,322.53,323.05,323.18,320.48,320.35,319.62,320.41,319.97,320.67,322.52,322.26,322.78,323,322.24,322.05,320.81,320.12,320.96],"halfYearValue":[296.84,296.84,296.84,296.84,303.62,303.62,303.62,303.62,303.62,303.62,303.62,315.92,315.92,315.92,315.92,315.92,315.92,315.92,320.96,320.96,320.96,320.96],"allTimeValue":[49.65,84.67,38.05,107.41,87.51,101.6,60.63,133.4,194.1,217.84,242.71,295.7,132,261.45,310.95,320.51,315.95,309.2,296.84,303.62,315.92,320.96],"monthValue":[319.82,320.09,320.58,320.96,321.79,319.9,318.77,320.39,326.95,325.75,324.2,323.57,323.72,325.23,323.25,322.79,322.46,322.61,320.38,320.05,322.3,320.96],"yearValue":[306.65,310.09,319.17,309,307.38,312.3,312.83,289.9,285.16,290.5,297,302.85,299.92,298.58,305.62,311,311.1,317.17,317.51,325.19,325.75,320.96],"dayValue":[321.99,321.98,322.05,322.05,322.3,322.33,321.91,321.55,321.39,320.62,320.99,320.93,320.96,320.91,320.24,320.14,320.6,320.84,320.78,320.84,320.63,320.96],"quarterValue":[303.62,303.62,303.62,303.62,303.62,303.62,315.92,315.92,315.92,315.92,315.92,315.92,315.92,315.92,315.92,315.92,320.96,320.96,320.96,320.96,320.96,320.96]},"url":"/finance/quote/moex/sber","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,34 ₽","relativeDelta":"−0,42%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,66 ₽","relativeDelta":"−0,51%","direction":"negative"},"monthDelta":{"absoluteDelta":"1,14 ₽","relativeDelta":"0,36%","direction":"positive"},"yearDelta":{"absoluteDelta":"14,31 ₽","relativeDelta":"4,67%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"271,31 ₽","relativeDelta":"546,45%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"20:35","dateInfo":"29.05.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"79 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 20:35, дата 29.05.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/VTBR.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"8099","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,00 ₽","relativeDelta":"0%","direction":"none"},"weekDelta":{"absoluteDelta":"−10,82 ₽","relativeDelta":"−12,05%","direction":"negative"},"monthDelta":{"absoluteDelta":"−13,64 ₽","relativeDelta":"−14,72%","direction":"negative"},"yearDelta":{"absoluteDelta":"−15,17 ₽","relativeDelta":"−16,11%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"78,86 ₽","relativeDelta":"55 690,96%","direction":"positive"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"isPredictExp":false,"showPredictTeaser":false,"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"x8JTDvrCTgpJ/xRqpnWgxA==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"8pp3w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"8pp33":{"state":{"items":[{"subtitle":"431 предложение от 85 банков","text":"431 предложение от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 28 банков","text":"Предложения от 28 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1780077127803161-15524677124221834902-balancer-l7leveler-kubr-yp-sas-153-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-finsearch/19821552/finance_dAyYWcUHdPqkKvXjKP7m/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_67WJHfWcVIMm8dnmAQWy/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_pN9mmBmZFK5xPJOO9IQW/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_GUk1E1WXSxgFRGUwhLZi/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_iORQxyAv4AL9G7AQS5zA/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_FbtGzUVL6Ixbbdx7fosz/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_rLEuA3AdPSDf5Z8dLS9N/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_zDhcp82mPUkrw7TQyGCD/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WD0Y8kQ2Q791oCSZq9nO/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_3LkcdL53T7aLGLZg6429/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_yUO5Uk0fop69AvvDCD85/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_23JPL9u4iDigZl0bPyn6/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_bhx4yB5Exg6lIJ6FQkOo/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_pmyoPM0wRRmXQV9XER12/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_KIlGFDHEoCVY6P4Xsl6U/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_8Tf112UpjyIRvGt29rXp/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_DLoY2o8D1kghiUE9ZSCd/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_b469uSyb4VBAFltc0RXl/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_klUL8r1OMeAegtB0yXnU/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_nR82GvwAQR9wjbNsTxWO/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_XG1GWI7nglxhkFRZoouP/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_TupcySkKlWT3bqwoQepq/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_2bKSIQEMb1WXaGZ1b4VI/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_7EqpHXpDz2yFjKzVjnvb/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_Mal2jeC00tnYDEw2Gekm/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_087ODFzMSSvIfjT9a5oE/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_E2Z17qYEvs9U2PQe9y2r/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_wqYSAWBv5w0Qryb2OL6s/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_gYXq1QOVHVXlSevowmFR/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_4vJIc7Vrj8fRmwz5sMt9/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_A0OphCVqny4ORloE4PUe/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WhDUkLc8QncEwTCfqbah/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_EZC9HQXqPXBw48kMTVmG/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"8pp3w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"8pp34":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Колумбус","title":"Колумбус","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Колумбус","needRetpath":true}]},{"type":"feedback","links":[{"label":"Сообщить об ошибке","logNode":{"name":"feedback","attrs":{"behaviour":{"type":"dynamic"}}}}]},{"type":"settings","links":[{"label":"Настройки","url":"//yandex.ru/tune/common","logNode":{"name":"settings"},"target":"_self","needRetpath":true}]},{"type":"morda","links":[{"label":"ya.ru","url":"//ya.ru/?from=finance_vertical_footer","logNode":{"name":"morda"},"target":"_self"}]},{"type":"company","links":[{"label":"О компании","url":"https://company.yandex.ru","logNode":{"name":"about"},"target":"_blank"},{"label":"Коммерческие предложения","url":"/search/direct?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20VTBR&filters_docs=direct_cm","logNode":{"name":"commercial"},"target":"_blank"},{"label":"Вакансии","url":"//yandex.ru/jobs","logNode":{"name":"vacancy"},"target":"_blank"},{"label":"Лицензия на использование","url":"//yandex.ru/legal/termsofuse/","logNode":{"name":"license"},"target":"_blank"},{"label":"Политика конфиденциальности","url":"//yandex.ru/legal/confidential/","logNode":{"name":"confidential"},"target":"_blank"},{"label":"Правила рекомендаций","url":"//yandex.ru/legal/recommendations/#index__search","logNode":{"name":"recommendations"},"target":"_blank"}],"a11yHidden":true}],"reportFeedbackProps":{"feature":"Вертикаль финансов","title":"Сообщить об ошибке","checkBoxLabels":[],"prefillEmail":false,"emailIsRequired":false},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"8pp3w06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}